Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 121.50
+4.00 (3.40%)
At close: May 29, 2026
Artery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 120.00 | 123.00 | 115.50 | 121.50 | 121.50 | 3.40% | 853,018 |
| May 28, 2026 | 119.50 | 123.50 | 115.50 | 117.50 | 117.50 | 0.43% | 872,080 |
| May 27, 2026 | 123.00 | 125.50 | 116.00 | 117.00 | 117.00 | -3.70% | 1,058,404 |
| May 26, 2026 | 124.50 | 126.00 | 119.00 | 121.50 | 121.50 | -1.22% | 954,114 |
| May 25, 2026 | 123.50 | 126.50 | 119.00 | 123.00 | 123.00 | 1.23% | 1,294,067 |
| May 22, 2026 | 116.00 | 125.00 | 114.00 | 121.50 | 121.50 | 6.58% | 1,107,698 |
| May 21, 2026 | 113.00 | 119.50 | 112.50 | 114.00 | 114.00 | 4.11% | 614,426 |
| May 20, 2026 | 111.50 | 113.50 | 109.00 | 109.50 | 109.50 | -1.35% | 551,858 |
| May 19, 2026 | 118.00 | 119.50 | 110.00 | 111.00 | 111.00 | -5.13% | 656,712 |
| May 18, 2026 | 118.00 | 119.50 | 112.00 | 117.00 | 117.00 | -0.85% | 663,025 |
| May 15, 2026 | 124.00 | 124.00 | 117.50 | 118.00 | 118.00 | -3.28% | 933,206 |
| May 14, 2026 | 126.00 | 126.00 | 119.00 | 122.00 | 122.00 | - | 728,972 |
| May 13, 2026 | 126.00 | 128.00 | 121.50 | 122.00 | 122.00 | -3.17% | 798,260 |
| May 12, 2026 | 134.50 | 135.00 | 125.00 | 126.00 | 126.00 | -5.26% | 1,505,412 |
| May 11, 2026 | 131.00 | 138.50 | 129.50 | 133.00 | 133.00 | 2.70% | 1,808,494 |
| May 8, 2026 | 143.00 | 145.50 | 129.50 | 129.50 | 129.50 | -2.26% | 6,443,501 |
| May 7, 2026 | 133.00 | 139.00 | 129.50 | 132.50 | 132.50 | 2.71% | 1,964,089 |
| May 6, 2026 | 132.00 | 141.00 | 126.50 | 129.00 | 129.00 | 0.39% | 3,319,205 |
| May 5, 2026 | 119.50 | 128.50 | 118.00 | 128.50 | 128.50 | 9.83% | 1,437,479 |
| May 4, 2026 | 119.50 | 122.00 | 115.50 | 117.00 | 117.00 | -1.27% | 920,839 |
| Apr 30, 2026 | 119.00 | 131.00 | 118.50 | 118.50 | 118.50 | -2.07% | 1,295,156 |
| Apr 29, 2026 | 120.00 | 124.00 | 117.00 | 121.00 | 121.00 | 0.83% | 969,136 |
| Apr 28, 2026 | 117.50 | 128.50 | 117.50 | 120.00 | 120.00 | - | 1,428,418 |
| Apr 27, 2026 | 127.00 | 131.50 | 118.50 | 120.00 | 120.00 | -8.75% | 2,457,493 |
| Apr 24, 2026 | 144.50 | 153.50 | 130.50 | 131.50 | 131.50 | -6.07% | 8,633,411 |
| Apr 23, 2026 | 136.00 | 140.00 | 117.50 | 140.00 | 140.00 | 9.80% | 5,185,340 |
| Apr 22, 2026 | 116.00 | 127.50 | 116.00 | 127.50 | 127.50 | 9.91% | 1,738,613 |
| Apr 21, 2026 | 113.50 | 120.00 | 110.50 | 116.00 | 116.00 | -0.43% | 1,872,806 |
| Apr 20, 2026 | 129.00 | 129.50 | 116.50 | 116.50 | 116.50 | -9.69% | 2,391,614 |
| Apr 17, 2026 | 128.00 | 135.00 | 128.00 | 129.00 | 129.00 | -9.15% | 4,010,760 |
| Apr 16, 2026 | 139.50 | 143.00 | 133.00 | 142.00 | 142.00 | 5.19% | 648,252 |
| Apr 15, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 5.88% | 513,443 |
| Apr 14, 2026 | 126.50 | 132.00 | 125.00 | 127.50 | 127.50 | 3.66% | 538,708 |
| Apr 13, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1.23% | 262,787 |
| Apr 10, 2026 | 123.00 | 123.00 | 117.00 | 121.50 | 121.50 | 2.10% | 341,545 |
| Apr 9, 2026 | 120.00 | 124.50 | 118.00 | 119.00 | 119.00 | 0.42% | 625,314 |
| Apr 8, 2026 | 113.00 | 118.50 | 113.00 | 118.50 | 118.50 | 9.72% | 334,149 |
| Apr 7, 2026 | 100.50 | 108.00 | 100.50 | 108.00 | 108.00 | 9.98% | 452,753 |
| Apr 2, 2026 | 109.00 | 109.00 | 98.10 | 98.20 | 98.20 | -9.91% | 601,408 |
| Apr 1, 2026 | 109.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2.35% | 575,294 |
| Mar 31, 2026 | 114.50 | 118.00 | 106.50 | 106.50 | 106.50 | -9.75% | 427,008 |
| Mar 30, 2026 | 114.00 | 120.00 | 108.00 | 118.00 | 118.00 | 1.72% | 557,659 |
| Mar 27, 2026 | 121.00 | 122.00 | 112.00 | 116.00 | 116.00 | -6.45% | 787,034 |
| Mar 26, 2026 | 133.00 | 135.50 | 124.00 | 124.00 | 124.00 | -6.42% | 502,660 |
| Mar 25, 2026 | 123.00 | 137.00 | 123.00 | 132.50 | 132.50 | -1.12% | 1,277,533 |
| Mar 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -9.76% | 528,351 |
| Mar 23, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -9.73% | 534,919 |
| Mar 20, 2026 | 175.00 | 175.00 | 154.00 | 164.50 | 164.50 | 3.13% | 3,141,601 |
| Mar 19, 2026 | 159.00 | 159.50 | 155.00 | 159.50 | 159.50 | 10.00% | 1,061,039 |
| Mar 18, 2026 | 141.00 | 145.00 | 140.50 | 145.00 | 145.00 | 9.85% | 633,487 |