Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 182.00
-2.50 (-1.36%)
At close: Sep 24, 2026
Artery Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 183.00 | 185.00 | 181.50 | 182.00 | 182.00 | -1.36% | 402,744 |
| Sep 23, 2026 | 187.50 | 187.50 | 183.50 | 184.50 | 184.50 | -1.60% | 635,403 |
| Sep 22, 2026 | 188.00 | 191.50 | 185.50 | 187.50 | 187.50 | 2.46% | 1,656,857 |
| Sep 21, 2026 | 188.50 | 188.50 | 181.50 | 183.00 | 183.00 | -1.88% | 628,315 |
| Sep 18, 2026 | 182.00 | 192.00 | 182.00 | 186.50 | 186.50 | 4.19% | 1,859,197 |
| Sep 17, 2026 | 182.00 | 183.00 | 178.50 | 179.00 | 179.00 | -1.38% | 609,950 |
| Sep 16, 2026 | 176.50 | 182.00 | 176.50 | 181.50 | 181.50 | 2.83% | 502,927 |
| Sep 15, 2026 | 178.00 | 180.50 | 176.00 | 176.50 | 176.50 | -0.84% | 522,441 |
| Sep 14, 2026 | 178.00 | 180.50 | 174.00 | 178.00 | 178.00 | -1.11% | 897,998 |
| Sep 11, 2026 | 187.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 1,733,646 |
| Sep 10, 2026 | 193.00 | 196.50 | 190.00 | 190.00 | 190.00 | -2.81% | 1,154,078 |
| Sep 9, 2026 | 202.00 | 204.50 | 194.00 | 195.50 | 195.50 | -4.17% | 3,713,159 |
| Sep 8, 2026 | 198.00 | 210.50 | 192.50 | 204.00 | 204.00 | 2.26% | 7,210,182 |
| Sep 7, 2026 | 188.00 | 199.50 | 188.00 | 199.50 | 199.50 | 9.92% | 4,105,170 |
| Sep 4, 2026 | 182.00 | 183.50 | 176.50 | 181.50 | 181.50 | 2.25% | 737,771 |
| Sep 3, 2026 | 191.50 | 193.00 | 173.00 | 177.50 | 177.50 | -7.07% | 1,558,116 |
| Sep 2, 2026 | 184.50 | 192.50 | 184.00 | 191.00 | 191.00 | 3.52% | 1,227,444 |
| Sep 1, 2026 | 184.00 | 195.50 | 183.00 | 184.50 | 184.50 | 0.27% | 1,594,093 |
| Aug 31, 2026 | 181.50 | 188.00 | 180.00 | 184.00 | 184.00 | -1.08% | 889,989 |
| Aug 28, 2026 | 186.50 | 191.00 | 184.50 | 186.00 | 186.00 | - | 1,197,416 |
| Aug 27, 2026 | 192.00 | 192.00 | 184.00 | 186.00 | 186.00 | -1.85% | 1,076,055 |
| Aug 26, 2026 | 183.50 | 190.50 | 183.00 | 189.50 | 189.50 | 4.12% | 1,504,634 |
| Aug 25, 2026 | 178.00 | 182.00 | 172.50 | 182.00 | 182.00 | 1.11% | 1,106,501 |
| Aug 24, 2026 | 192.00 | 195.00 | 180.00 | 180.00 | 180.00 | -6.01% | 1,784,467 |
| Aug 21, 2026 | 192.50 | 192.50 | 186.50 | 191.50 | 191.50 | -1.29% | 1,594,663 |
| Aug 20, 2026 | 203.50 | 208.50 | 191.00 | 194.00 | 194.00 | 0.78% | 4,310,788 |
| Aug 19, 2026 | 186.00 | 201.00 | 182.50 | 192.50 | 192.50 | 2.39% | 8,889,739 |
| Aug 18, 2026 | 173.00 | 188.00 | 171.50 | 188.00 | 188.00 | 9.94% | 2,500,401 |
| Aug 17, 2026 | 172.00 | 175.00 | 169.50 | 171.00 | 171.00 | -2.84% | 934,674 |
| Aug 14, 2026 | 174.00 | 180.00 | 170.50 | 176.00 | 176.00 | 3.23% | 2,054,936 |
| Aug 13, 2026 | 170.50 | 174.50 | 168.00 | 170.50 | 170.50 | - | 1,944,539 |
| Aug 12, 2026 | 182.50 | 182.50 | 169.50 | 170.50 | 170.50 | -8.82% | 3,680,166 |
| Aug 11, 2026 | 185.50 | 196.00 | 178.00 | 187.00 | 187.00 | -1.32% | 2,067,305 |
| Aug 10, 2026 | 199.50 | 207.00 | 186.00 | 189.50 | 189.50 | 0.26% | 2,880,195 |
| Aug 7, 2026 | 205.00 | 214.50 | 188.00 | 189.00 | 189.00 | -3.08% | 4,219,700 |
| Aug 6, 2026 | 177.50 | 195.00 | 175.50 | 195.00 | 195.00 | 9.86% | 2,479,772 |
| Aug 5, 2026 | 188.00 | 191.00 | 177.00 | 177.50 | 177.50 | -2.20% | 1,969,838 |
| Aug 4, 2026 | 180.00 | 191.00 | 174.00 | 181.50 | 181.50 | 3.13% | 2,226,753 |
| Aug 3, 2026 | 164.00 | 181.50 | 158.50 | 176.00 | 176.00 | 6.67% | 1,307,052 |
| Jul 31, 2026 | 163.50 | 165.00 | 160.00 | 165.00 | 165.00 | 10.00% | 1,101,245 |
| Jul 30, 2026 | 145.00 | 164.50 | 145.00 | 150.00 | 150.00 | -6.54% | 540,176 |
| Jul 29, 2026 | 172.00 | 172.00 | 160.50 | 160.50 | 160.50 | -9.83% | 467,934 |
| Jul 28, 2026 | 180.00 | 186.50 | 178.00 | 178.00 | 178.00 | -9.64% | 511,424 |
| Jul 27, 2026 | 200.00 | 200.00 | 189.50 | 197.00 | 197.00 | -2.96% | 478,359 |
| Jul 24, 2026 | 212.00 | 215.00 | 201.50 | 203.00 | 203.00 | -6.45% | 405,471 |
| Jul 23, 2026 | 213.00 | 218.00 | 203.00 | 217.00 | 217.00 | 3.33% | 503,287 |
| Jul 22, 2026 | 217.00 | 223.00 | 208.50 | 210.00 | 210.00 | -5.41% | 836,258 |
| Jul 21, 2026 | 203.00 | 231.00 | 192.00 | 222.00 | 222.00 | 4.47% | 1,382,189 |
| Jul 20, 2026 | 234.00 | 234.00 | 212.50 | 212.50 | 212.50 | -9.96% | 352,296 |
| Jul 17, 2026 | 225.00 | 242.50 | 225.00 | 236.00 | 236.00 | -1.26% | 706,090 |