Ardentec Corporation 3264
TPEX · Taiwan · Commercial Services
TWD 245.50+2.00 (+0.82%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 243.50 | +0.83% | TWD 243.50 | TWD 247.00 | TWD 238.00 | 15.31M |
| 2026-09-29 | TWD 241.50 | -1.83% | TWD 245.00 | TWD 245.00 | TWD 238.00 | 10.37M |
| 2026-09-24 | TWD 246.00 | -2.38% | TWD 250.00 | TWD 255.00 | TWD 244.00 | 18.00M |
| 2026-09-23 | TWD 252.00 | -8.86% | TWD 273.00 | TWD 273.50 | TWD 250.50 | 28.85M |
| 2026-09-22 | TWD 276.50 | -2.64% | TWD 289.00 | TWD 289.50 | TWD 274.50 | 21.91M |
| 2026-09-21 | TWD 284.00 | +5.77% | TWD 274.00 | TWD 284.00 | TWD 266.00 | 26.89M |
| 2026-09-18 | TWD 268.50 | +9.82% | TWD 251.00 | TWD 268.50 | TWD 250.50 | 28.88M |
| 2026-09-17 | TWD 244.50 | +9.64% | TWD 229.50 | TWD 245.00 | TWD 229.50 | 21.00M |
| 2026-09-16 | TWD 223.00 | +0.90% | TWD 221.50 | TWD 225.50 | TWD 220.00 | 3.49M |
| 2026-09-15 | TWD 221.00 | -2.86% | TWD 225.00 | TWD 228.50 | TWD 220.50 | 4.54M |
| 2026-09-14 | TWD 227.50 | -1.30% | TWD 225.00 | TWD 232.00 | TWD 222.00 | 5.20M |
| 2026-09-11 | TWD 230.50 | -3.96% | TWD 235.50 | TWD 237.00 | TWD 227.00 | 6.49M |
| 2026-09-10 | TWD 240.00 | +3.00% | TWD 242.00 | TWD 251.50 | TWD 236.00 | 24.86M |
| 2026-09-09 | TWD 233.00 | +3.56% | TWD 225.00 | TWD 235.50 | TWD 225.00 | 7.23M |
| 2026-09-08 | TWD 225.00 | -0.88% | TWD 234.00 | TWD 242.00 | TWD 222.50 | 6.35M |
| 2026-09-07 | TWD 227.00 | 0.00% | TWD 230.00 | TWD 233.00 | TWD 227.00 | 3.09M |
| 2026-09-04 | TWD 227.00 | +0.44% | TWD 231.00 | TWD 232.00 | TWD 224.50 | 3.08M |
| 2026-09-03 | TWD 226.00 | -3.21% | TWD 237.00 | TWD 237.00 | TWD 226.00 | 4.19M |
| 2026-09-02 | TWD 233.50 | -1.68% | TWD 234.00 | TWD 239.50 | TWD 232.00 | 5.03M |
| 2026-09-01 | TWD 237.50 | +4.17% | TWD 233.00 | TWD 239.00 | TWD 232.50 | 7.81M |
| 2026-08-31 | TWD 228.00 | -2.98% | TWD 230.00 | TWD 230.50 | TWD 220.50 | 5.88M |
| 2026-08-28 | TWD 235.00 | +7.06% | TWD 223.00 | TWD 237.50 | TWD 222.00 | 11.46M |
| 2026-08-27 | TWD 219.50 | +0.92% | TWD 219.00 | TWD 224.50 | TWD 213.50 | 6.08M |
| 2026-08-26 | TWD 217.50 | +2.11% | TWD 213.00 | TWD 224.50 | TWD 211.50 | 6.73M |
| 2026-08-25 | TWD 213.00 | +3.65% | TWD 205.50 | TWD 213.00 | TWD 202.50 | 3.94M |
| 2026-08-24 | TWD 205.50 | +1.23% | TWD 205.00 | TWD 209.00 | TWD 204.00 | 2.43M |
| 2026-08-21 | TWD 203.00 | -2.64% | TWD 206.50 | TWD 206.50 | TWD 202.00 | 2.68M |
| 2026-08-20 | TWD 208.50 | +0.97% | TWD 209.00 | TWD 211.00 | TWD 205.00 | 2.31M |
| 2026-08-19 | TWD 206.50 | -1.90% | TWD 205.00 | TWD 210.50 | TWD 202.50 | 2.91M |
| 2026-08-18 | TWD 210.50 | -3.88% | TWD 219.00 | TWD 220.50 | TWD 210.00 | 4.06M |
| 2026-08-17 | TWD 219.00 | -2.88% | TWD 225.50 | TWD 229.00 | TWD 219.00 | 5.02M |
| 2026-08-14 | TWD 225.50 | -2.17% | TWD 232.00 | TWD 232.50 | TWD 224.00 | 6.35M |
| 2026-08-13 | TWD 230.50 | +6.47% | TWD 222.50 | TWD 238.00 | TWD 220.00 | 16.63M |
| 2026-08-12 | TWD 216.50 | -1.37% | TWD 221.00 | TWD 225.50 | TWD 216.00 | 7.61M |
| 2026-08-11 | TWD 219.50 | -1.35% | TWD 221.00 | TWD 221.50 | TWD 214.50 | 9.54M |
| 2026-08-10 | TWD 222.50 | +7.23% | TWD 213.50 | TWD 228.00 | TWD 210.50 | 15.68M |
| 2026-08-07 | TWD 207.50 | -1.89% | TWD 211.50 | TWD 219.00 | TWD 206.00 | 9.85M |
| 2026-08-06 | TWD 211.50 | +4.70% | TWD 201.50 | TWD 215.50 | TWD 200.00 | 8.98M |
| 2026-08-05 | TWD 202.00 | +4.39% | TWD 202.00 | TWD 207.00 | TWD 198.50 | 5.42M |
| 2026-08-04 | TWD 193.50 | +3.20% | TWD 188.00 | TWD 196.00 | TWD 183.50 | 4.11M |
| 2026-08-03 | TWD 187.50 | +5.93% | TWD 179.50 | TWD 194.00 | TWD 179.00 | 4.78M |
| 2026-07-31 | TWD 177.00 | +9.94% | TWD 177.00 | TWD 177.00 | TWD 172.00 | 5.09M |
| 2026-07-30 | TWD 161.00 | -3.59% | TWD 160.00 | TWD 173.00 | TWD 159.00 | 6.61M |
| 2026-07-29 | TWD 167.00 | -9.97% | TWD 184.50 | TWD 185.00 | TWD 167.00 | 7.27M |
| 2026-07-28 | TWD 185.50 | -9.95% | TWD 197.00 | TWD 198.00 | TWD 185.50 | 5.68M |
| 2026-07-27 | TWD 206.00 | -1.67% | TWD 215.00 | TWD 216.50 | TWD 199.00 | 8.29M |
| 2026-07-24 | TWD 209.50 | -3.90% | TWD 215.50 | TWD 216.00 | TWD 202.00 | 10.07M |
| 2026-07-23 | TWD 218.00 | +0.46% | TWD 220.00 | TWD 221.00 | TWD 209.50 | 4.46M |
| 2026-07-22 | TWD 217.00 | +3.33% | TWD 216.00 | TWD 219.50 | TWD 214.00 | 4.46M |
| 2026-07-21 | TWD 210.00 | +6.33% | TWD 201.00 | TWD 211.50 | TWD 200.00 | 3.30M |
| 2026-07-20 | TWD 197.50 | -7.71% | TWD 215.00 | TWD 215.00 | TWD 194.50 | 6.43M |
| 2026-07-17 | TWD 214.00 | -9.89% | TWD 228.50 | TWD 228.50 | TWD 214.00 | 9.24M |
| 2026-07-16 | TWD 237.50 | +5.79% | TWD 223.50 | TWD 243.50 | TWD 219.50 | 9.63M |
| 2026-07-15 | TWD 224.50 | +3.22% | TWD 223.00 | TWD 229.00 | TWD 222.00 | 4.30M |
| 2026-07-14 | TWD 217.50 | -3.33% | TWD 219.00 | TWD 225.00 | TWD 206.00 | 6.73M |
| 2026-07-13 | TWD 225.00 | -4.26% | TWD 236.00 | TWD 240.00 | TWD 221.00 | 5.53M |
| 2026-07-10 | TWD 235.00 | 0.00% | TWD 235.00 | TWD 235.00 | TWD 235.00 | 0 |
| 2026-07-09 | TWD 235.00 | +1.29% | TWD 234.00 | TWD 239.00 | TWD 229.50 | 4.96M |
| 2026-07-08 | TWD 232.00 | +0.22% | TWD 235.50 | TWD 235.50 | TWD 222.50 | 5.12M |
| 2026-07-07 | TWD 231.50 | -9.92% | TWD 259.50 | TWD 262.00 | TWD 231.50 | 13.07M |
| 2026-07-06 | TWD 257.00 | +4.05% | TWD 268.00 | TWD 271.50 | TWD 254.50 | 18.58M |
| 2026-07-03 | TWD 247.00 | -0.80% | TWD 241.50 | TWD 251.00 | TWD 236.00 | 10.43M |
| 2026-07-02 | TWD 249.00 | +7.33% | TWD 227.50 | TWD 249.50 | TWD 223.50 | 9.77M |
| 2026-07-01 | TWD 232.00 | +4.50% | TWD 227.00 | TWD 237.50 | TWD 227.00 | 10.27M |
| 2026-06-30 | TWD 222.00 | +3.02% | TWD 215.50 | TWD 228.00 | TWD 215.50 | 6.71M |
| 2026-06-29 | TWD 215.50 | +0.47% | TWD 214.50 | TWD 223.00 | TWD 213.50 | 4.80M |
| 2026-06-26 | TWD 214.50 | -5.92% | TWD 230.00 | TWD 232.00 | TWD 212.00 | 7.00M |
| 2026-06-25 | TWD 228.00 | -2.77% | TWD 239.50 | TWD 243.50 | TWD 227.50 | 5.63M |
| 2026-06-24 | TWD 234.50 | +0.43% | TWD 233.00 | TWD 235.50 | TWD 226.00 | 6.42M |
| 2026-06-23 | TWD 233.50 | -3.51% | TWD 243.00 | TWD 251.50 | TWD 233.00 | 13.73M |
| 2026-06-22 | TWD 242.00 | +4.09% | TWD 238.00 | TWD 248.00 | TWD 238.00 | 14.40M |
| 2026-06-18 | TWD 232.50 | +9.93% | TWD 213.00 | TWD 232.50 | TWD 213.00 | 13.93M |
| 2026-06-17 | TWD 211.50 | -3.86% | TWD 219.50 | TWD 219.50 | TWD 208.00 | 9.16M |
| 2026-06-16 | TWD 220.00 | -3.51% | TWD 233.00 | TWD 233.50 | TWD 219.50 | 3.90M |
| 2026-06-15 | TWD 228.00 | +0.22% | TWD 235.00 | TWD 238.00 | TWD 228.00 | 5.27M |
| 2026-06-12 | TWD 227.50 | +5.81% | TWD 224.50 | TWD 233.00 | TWD 224.00 | 9.12M |
| 2026-06-11 | TWD 215.00 | +1.65% | TWD 210.00 | TWD 217.00 | TWD 204.50 | 5.03M |
| 2026-06-10 | TWD 211.50 | -2.31% | TWD 215.00 | TWD 228.50 | TWD 211.00 | 7.59M |
| 2026-06-09 | TWD 216.50 | +2.61% | TWD 214.00 | TWD 218.00 | TWD 209.00 | 4.59M |
| 2026-06-08 | TWD 211.00 | -7.66% | TWD 206.00 | TWD 213.00 | TWD 206.00 | 4.54M |
| 2026-06-05 | TWD 228.50 | -3.38% | TWD 233.50 | TWD 233.50 | TWD 220.50 | 8.06M |
| 2026-06-04 | TWD 236.50 | +3.05% | TWD 230.00 | TWD 241.00 | TWD 227.00 | 12.60M |
| 2026-06-03 | TWD 229.50 | +6.99% | TWD 222.00 | TWD 233.00 | TWD 221.50 | 15.45M |
| 2026-06-02 | TWD 214.50 | -3.81% | TWD 224.50 | TWD 225.50 | TWD 213.00 | 20.26M |
| 2026-06-01 | TWD 223.00 | -8.42% | TWD 245.00 | TWD 245.00 | TWD 219.50 | 26.22M |
| 2026-05-29 | TWD 243.50 | +3.40% | TWD 254.50 | TWD 259.00 | TWD 241.00 | 26.93M |
| 2026-05-28 | TWD 235.50 | +2.61% | TWD 231.00 | TWD 249.00 | TWD 227.50 | 16.34M |
| 2026-05-27 | TWD 229.50 | -0.65% | TWD 238.50 | TWD 239.00 | TWD 226.50 | 8.72M |
| 2026-05-26 | TWD 231.00 | +3.13% | TWD 228.00 | TWD 233.50 | TWD 221.00 | 9.87M |
| 2026-05-25 | TWD 224.00 | +1.13% | TWD 226.00 | TWD 232.00 | TWD 223.00 | 8.15M |