Arcadyan Technology Corporation 3596
TWSE · Taiwan · Electronic Technology
TWD 154.00+1.00 (+0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 154.00 | +0.65% | TWD 154.00 | TWD 155.00 | TWD 153.50 | 359.78K |
| 2026-10-01 | TWD 153.00 | 0.00% | TWD 154.00 | TWD 154.00 | TWD 152.00 | 550.19K |
| 2026-09-30 | TWD 153.00 | -0.33% | TWD 155.00 | TWD 155.00 | TWD 153.00 | 610.35K |
| 2026-09-29 | TWD 153.50 | 0.00% | TWD 154.50 | TWD 155.50 | TWD 153.00 | 441.20K |
| 2026-09-24 | TWD 153.50 | +0.99% | TWD 152.00 | TWD 154.50 | TWD 151.50 | 1.09M |
| 2026-09-23 | TWD 152.00 | -1.62% | TWD 154.50 | TWD 155.50 | TWD 152.00 | 963.46K |
| 2026-09-22 | TWD 154.50 | -0.32% | TWD 157.00 | TWD 157.00 | TWD 154.00 | 750.00K |
| 2026-09-21 | TWD 155.00 | -0.32% | TWD 155.50 | TWD 157.00 | TWD 153.00 | 668.21K |
| 2026-09-18 | TWD 155.50 | +0.97% | TWD 155.50 | TWD 157.00 | TWD 154.00 | 826.29K |
| 2026-09-17 | TWD 154.00 | +0.65% | TWD 154.50 | TWD 155.50 | TWD 154.00 | 329.01K |
| 2026-09-16 | TWD 153.00 | -1.29% | TWD 155.50 | TWD 155.50 | TWD 153.00 | 651.12K |
| 2026-09-15 | TWD 155.00 | +1.64% | TWD 153.00 | TWD 156.00 | TWD 153.00 | 860.37K |
| 2026-09-14 | TWD 152.50 | 0.00% | TWD 152.50 | TWD 154.00 | TWD 151.50 | 422.26K |
| 2026-09-11 | TWD 152.50 | -1.29% | TWD 153.00 | TWD 154.50 | TWD 152.00 | 738.24K |
| 2026-09-10 | TWD 154.50 | -1.90% | TWD 156.50 | TWD 157.00 | TWD 154.50 | 1.09M |
| 2026-09-09 | TWD 157.50 | +1.29% | TWD 156.00 | TWD 159.00 | TWD 155.50 | 734.05K |
| 2026-09-08 | TWD 155.50 | -2.51% | TWD 159.50 | TWD 159.50 | TWD 155.00 | 1.48M |
| 2026-09-07 | TWD 159.50 | 0.00% | TWD 160.00 | TWD 160.00 | TWD 159.00 | 487.05K |
| 2026-09-04 | TWD 159.50 | +1.59% | TWD 158.50 | TWD 160.50 | TWD 157.00 | 758.11K |
| 2026-09-03 | TWD 157.00 | -2.48% | TWD 162.50 | TWD 162.50 | TWD 157.00 | 1.61M |
| 2026-09-02 | TWD 161.00 | +0.94% | TWD 160.50 | TWD 162.50 | TWD 160.00 | 1.22M |
| 2026-09-01 | TWD 159.50 | +0.95% | TWD 158.50 | TWD 161.50 | TWD 158.50 | 1.33M |
| 2026-08-31 | TWD 158.00 | -2.17% | TWD 161.00 | TWD 161.00 | TWD 158.00 | 1.86M |
| 2026-08-28 | TWD 161.50 | +0.94% | TWD 162.00 | TWD 162.50 | TWD 160.50 | 786.03K |
| 2026-08-27 | TWD 160.00 | +0.31% | TWD 161.00 | TWD 163.00 | TWD 160.00 | 1.30M |
| 2026-08-26 | TWD 159.50 | 0.00% | TWD 161.00 | TWD 161.00 | TWD 158.00 | 1.37M |
| 2026-08-25 | TWD 159.50 | -0.31% | TWD 161.50 | TWD 161.50 | TWD 158.00 | 1.20M |
| 2026-08-24 | TWD 160.00 | -0.62% | TWD 160.50 | TWD 162.50 | TWD 160.00 | 1.09M |
| 2026-08-21 | TWD 161.00 | -0.92% | TWD 161.50 | TWD 162.50 | TWD 161.00 | 688.83K |
| 2026-08-20 | TWD 162.50 | +1.56% | TWD 162.00 | TWD 163.00 | TWD 159.50 | 1.33M |
| 2026-08-19 | TWD 160.00 | -1.23% | TWD 160.50 | TWD 162.50 | TWD 159.50 | 1.39M |
| 2026-08-18 | TWD 162.00 | -1.22% | TWD 163.50 | TWD 165.00 | TWD 160.50 | 2.06M |
| 2026-08-17 | TWD 164.00 | -0.61% | TWD 166.00 | TWD 168.00 | TWD 163.50 | 991.37K |
| 2026-08-14 | TWD 165.00 | -0.60% | TWD 167.00 | TWD 167.00 | TWD 164.50 | 1.39M |
| 2026-08-13 | TWD 166.00 | -1.48% | TWD 170.00 | TWD 170.50 | TWD 165.50 | 2.05M |
| 2026-08-12 | TWD 168.50 | -0.30% | TWD 170.50 | TWD 172.00 | TWD 168.50 | 1.43M |
| 2026-08-11 | TWD 169.00 | -2.87% | TWD 175.00 | TWD 175.00 | TWD 168.00 | 2.53M |
| 2026-08-10 | TWD 174.00 | -2.52% | TWD 181.00 | TWD 181.00 | TWD 173.50 | 2.26M |
| 2026-08-07 | TWD 178.50 | -2.19% | TWD 184.00 | TWD 184.00 | TWD 177.00 | 977.20K |
| 2026-08-06 | TWD 182.50 | -2.67% | TWD 187.00 | TWD 187.00 | TWD 176.00 | 1.33M |
| 2026-08-05 | TWD 187.50 | +3.88% | TWD 185.50 | TWD 189.50 | TWD 184.50 | 759.08K |
| 2026-08-04 | TWD 180.50 | -0.82% | TWD 178.00 | TWD 182.00 | TWD 178.00 | 620.27K |
| 2026-08-03 | TWD 182.00 | +5.51% | TWD 172.50 | TWD 183.00 | TWD 171.00 | 771.23K |
| 2026-07-31 | TWD 172.50 | +2.37% | TWD 177.50 | TWD 177.50 | TWD 172.50 | 1.59M |
| 2026-07-30 | TWD 168.50 | -0.59% | TWD 170.00 | TWD 172.50 | TWD 166.50 | 724.47K |
| 2026-07-29 | TWD 169.50 | -4.24% | TWD 179.00 | TWD 179.00 | TWD 163.50 | 1.24M |
| 2026-07-28 | TWD 177.00 | -4.32% | TWD 181.00 | TWD 182.50 | TWD 175.50 | 600.38K |
| 2026-07-27 | TWD 185.00 | 0.00% | TWD 185.50 | TWD 188.00 | TWD 182.50 | 377.06K |
| 2026-07-24 | TWD 185.00 | -1.07% | TWD 186.00 | TWD 189.00 | TWD 183.00 | 610.60K |
| 2026-07-23 | TWD 187.00 | -0.27% | TWD 189.50 | TWD 189.50 | TWD 185.00 | 419.16K |
| 2026-07-22 | TWD 187.50 | +1.63% | TWD 187.00 | TWD 188.50 | TWD 185.00 | 718.51K |
| 2026-07-21 | TWD 184.50 | +3.65% | TWD 180.50 | TWD 184.50 | TWD 180.00 | 569.22K |
| 2026-07-20 | TWD 178.00 | -1.93% | TWD 182.50 | TWD 184.00 | TWD 170.50 | 1.24M |
| 2026-07-17 | TWD 181.50 | -3.97% | TWD 187.00 | TWD 190.00 | TWD 181.00 | 879.74K |
| 2026-07-16 | TWD 189.00 | -1.05% | TWD 190.00 | TWD 192.00 | TWD 188.00 | 782.11K |
| 2026-07-15 | TWD 191.00 | +0.79% | TWD 191.00 | TWD 194.00 | TWD 190.00 | 933.10K |
| 2026-07-14 | TWD 189.50 | -3.81% | TWD 195.50 | TWD 197.00 | TWD 185.00 | 1.16M |
| 2026-07-13 | TWD 197.00 | +1.55% | TWD 198.00 | TWD 198.00 | TWD 194.50 | 781.85K |
| 2026-07-10 | TWD 194.00 | 0.00% | TWD 194.00 | TWD 194.00 | TWD 194.00 | 0 |
| 2026-07-09 | TWD 194.00 | -0.77% | TWD 198.00 | TWD 200.00 | TWD 194.00 | 1.05M |
| 2026-07-08 | TWD 195.50 | +1.03% | TWD 196.00 | TWD 198.00 | TWD 193.00 | 1.08M |
| 2026-07-07 | TWD 193.50 | -1.78% | TWD 199.50 | TWD 202.50 | TWD 192.00 | 2.03M |
| 2026-07-06 | TWD 197.00 | -0.25% | TWD 200.00 | TWD 201.50 | TWD 194.50 | 1.71M |
| 2026-07-03 | TWD 197.50 | +3.13% | TWD 190.50 | TWD 199.00 | TWD 190.50 | 1.78M |
| 2026-07-02 | TWD 191.50 | -1.03% | TWD 193.00 | TWD 196.00 | TWD 191.50 | 1.54M |
| 2026-07-01 | TWD 193.50 | +0.78% | TWD 194.50 | TWD 195.50 | TWD 191.00 | 1.84M |
| 2026-06-30 | TWD 192.00 | +2.13% | TWD 191.00 | TWD 196.00 | TWD 189.00 | 2.87M |
| 2026-06-29 | TWD 188.00 | +3.58% | TWD 183.00 | TWD 189.50 | TWD 183.00 | 1.75M |
| 2026-06-26 | TWD 181.50 | -6.92% | TWD 195.50 | TWD 195.50 | TWD 181.50 | 3.26M |
| 2026-06-25 | TWD 195.00 | +2.36% | TWD 193.00 | TWD 195.00 | TWD 190.00 | 3.86M |
| 2026-06-24 | TWD 190.50 | +5.25% | TWD 183.00 | TWD 192.00 | TWD 180.50 | 3.00M |
| 2026-06-23 | TWD 181.00 | -3.72% | TWD 191.00 | TWD 192.00 | TWD 179.50 | 4.54M |
| 2026-06-22 | TWD 188.00 | -1.83% | TWD 193.50 | TWD 193.50 | TWD 188.00 | 2.08M |
| 2026-06-18 | TWD 191.50 | -1.03% | TWD 196.50 | TWD 196.50 | TWD 189.50 | 3.81M |
| 2026-06-17 | TWD 193.50 | +3.75% | TWD 186.50 | TWD 195.00 | TWD 185.50 | 3.48M |
| 2026-06-16 | TWD 186.50 | -2.10% | TWD 191.00 | TWD 191.00 | TWD 184.50 | 2.18M |
| 2026-06-15 | TWD 190.50 | +4.38% | TWD 186.00 | TWD 191.50 | TWD 184.00 | 1.90M |
| 2026-06-12 | TWD 182.50 | +0.83% | TWD 185.50 | TWD 186.50 | TWD 181.50 | 1.32M |
| 2026-06-11 | TWD 181.00 | -1.90% | TWD 184.00 | TWD 184.00 | TWD 177.50 | 2.07M |
| 2026-06-10 | TWD 184.50 | -0.54% | TWD 184.00 | TWD 189.50 | TWD 181.00 | 1.91M |
| 2026-06-09 | TWD 185.50 | +2.49% | TWD 182.00 | TWD 186.00 | TWD 182.00 | 853.20K |
| 2026-06-08 | TWD 181.00 | -4.99% | TWD 175.50 | TWD 183.50 | TWD 175.50 | 1.11M |
| 2026-06-05 | TWD 190.50 | +1.33% | TWD 188.00 | TWD 191.00 | TWD 184.00 | 1.83M |
| 2026-06-04 | TWD 188.00 | -1.31% | TWD 190.00 | TWD 190.00 | TWD 186.50 | 1.16M |
| 2026-06-03 | TWD 190.50 | -0.52% | TWD 193.00 | TWD 193.00 | TWD 189.50 | 1.45M |
| 2026-06-02 | TWD 191.50 | -1.03% | TWD 195.00 | TWD 195.00 | TWD 189.00 | 1.78M |
| 2026-06-01 | TWD 193.50 | +3.20% | TWD 191.00 | TWD 195.50 | TWD 188.00 | 2.37M |
| 2026-05-29 | TWD 187.50 | +1.90% | TWD 187.50 | TWD 188.00 | TWD 184.50 | 1.22M |
| 2026-05-28 | TWD 184.00 | -2.39% | TWD 190.00 | TWD 191.00 | TWD 183.00 | 1.54M |
| 2026-05-27 | TWD 188.50 | -1.57% | TWD 194.00 | TWD 195.00 | TWD 187.00 | 1.87M |