Arch Meter Corporation 4588
TWSE · Taiwan · Electronic Technology
TWD 55.50-0.30 (-0.54%)
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 55.50 | -0.54% | TWD 55.20 | TWD 56.00 | TWD 55.00 | 50.20K |
| 2026-10-01 | TWD 55.80 | -0.36% | TWD 55.40 | TWD 55.80 | TWD 55.20 | 22.00K |
| 2026-09-30 | TWD 56.00 | +1.27% | TWD 55.30 | TWD 56.60 | TWD 55.10 | 34.05K |
| 2026-09-29 | TWD 55.30 | +0.91% | TWD 54.90 | TWD 55.60 | TWD 54.60 | 40.00K |
| 2026-09-24 | TWD 54.80 | 0.00% | TWD 54.20 | TWD 54.90 | TWD 54.20 | 24.00K |
| 2026-09-23 | TWD 54.80 | -1.08% | TWD 54.60 | TWD 54.80 | TWD 54.40 | 52.00K |
| 2026-09-22 | TWD 55.40 | -2.81% | TWD 57.40 | TWD 57.60 | TWD 55.40 | 111.00K |
| 2026-09-21 | TWD 57.00 | +3.26% | TWD 56.00 | TWD 57.00 | TWD 55.90 | 132.00K |
| 2026-09-18 | TWD 55.20 | +0.36% | TWD 55.10 | TWD 55.80 | TWD 54.90 | 76.00K |
| 2026-09-17 | TWD 55.00 | +0.18% | TWD 54.90 | TWD 55.20 | TWD 54.20 | 63.00K |
| 2026-09-16 | TWD 54.90 | +2.81% | TWD 54.70 | TWD 55.90 | TWD 53.50 | 98.00K |
| 2026-09-15 | TWD 53.40 | -1.29% | TWD 54.10 | TWD 54.20 | TWD 53.10 | 59.00K |
| 2026-09-14 | TWD 54.10 | +6.92% | TWD 53.10 | TWD 54.70 | TWD 52.10 | 284.01K |
| 2026-09-11 | TWD 50.60 | -0.78% | TWD 51.00 | TWD 51.00 | TWD 50.30 | 19.00K |
| 2026-09-10 | TWD 51.00 | -0.58% | TWD 51.30 | TWD 51.30 | TWD 51.00 | 7.00K |
| 2026-09-09 | TWD 51.30 | -0.19% | TWD 50.00 | TWD 51.40 | TWD 49.90 | 110.00K |
| 2026-09-08 | TWD 51.40 | -1.34% | TWD 51.70 | TWD 51.70 | TWD 50.20 | 36.10K |
| 2026-09-07 | TWD 52.10 | +0.39% | TWD 52.20 | TWD 52.30 | TWD 51.80 | 30.00K |
| 2026-09-04 | TWD 51.90 | -1.70% | TWD 53.10 | TWD 53.10 | TWD 51.50 | 40.00K |
| 2026-09-03 | TWD 52.80 | +0.19% | TWD 52.30 | TWD 52.80 | TWD 52.30 | 5.05K |
| 2026-09-02 | TWD 52.70 | -0.19% | TWD 52.80 | TWD 52.90 | TWD 52.40 | 28.00K |
| 2026-09-01 | TWD 52.80 | +1.34% | TWD 52.30 | TWD 53.30 | TWD 52.30 | 24.05K |
| 2026-08-31 | TWD 52.10 | -2.25% | TWD 54.00 | TWD 54.00 | TWD 52.10 | 50.00K |
| 2026-08-28 | TWD 53.30 | +0.57% | TWD 53.10 | TWD 53.60 | TWD 52.80 | 32.21K |
| 2026-08-27 | TWD 53.00 | +1.34% | TWD 52.30 | TWD 53.20 | TWD 51.90 | 55.25K |
| 2026-08-26 | TWD 52.30 | +0.58% | TWD 52.00 | TWD 52.50 | TWD 51.80 | 22.02K |
| 2026-08-25 | TWD 52.00 | +0.58% | TWD 51.90 | TWD 52.10 | TWD 51.80 | 26.00K |
| 2026-08-24 | TWD 51.70 | -0.19% | TWD 52.20 | TWD 52.20 | TWD 51.70 | 23.06K |
| 2026-08-21 | TWD 51.80 | +0.58% | TWD 52.60 | TWD 52.60 | TWD 51.80 | 19.34K |
| 2026-08-20 | TWD 51.50 | +0.39% | TWD 52.30 | TWD 52.30 | TWD 51.50 | 18.00K |
| 2026-08-19 | TWD 51.30 | -1.54% | TWD 51.40 | TWD 52.20 | TWD 51.30 | 40.00K |
| 2026-08-18 | TWD 52.10 | +1.56% | TWD 52.90 | TWD 53.00 | TWD 51.20 | 37.15K |
| 2026-08-17 | TWD 51.30 | -1.72% | TWD 52.50 | TWD 52.50 | TWD 51.00 | 30.20K |
| 2026-08-14 | TWD 52.20 | -0.76% | TWD 53.00 | TWD 53.00 | TWD 51.90 | 31.20K |
| 2026-08-13 | TWD 52.60 | -0.57% | TWD 52.50 | TWD 53.00 | TWD 52.30 | 30.00K |
| 2026-08-12 | TWD 52.90 | +1.54% | TWD 52.00 | TWD 52.90 | TWD 52.00 | 78.05K |
| 2026-08-11 | TWD 52.10 | -0.38% | TWD 52.30 | TWD 52.50 | TWD 51.70 | 30.01K |
| 2026-08-10 | TWD 52.30 | +1.95% | TWD 52.10 | TWD 52.40 | TWD 51.80 | 50.02K |
| 2026-08-07 | TWD 51.30 | +0.39% | TWD 51.60 | TWD 52.00 | TWD 51.10 | 41.00K |
| 2026-08-06 | TWD 51.10 | +0.20% | TWD 52.00 | TWD 52.00 | TWD 50.30 | 38.00K |
| 2026-08-05 | TWD 51.00 | +0.79% | TWD 50.10 | TWD 51.90 | TWD 50.10 | 49.00K |
| 2026-08-04 | TWD 50.60 | 0.00% | TWD 50.10 | TWD 50.80 | TWD 49.45 | 58.00K |
| 2026-08-03 | TWD 50.60 | +0.20% | TWD 50.80 | TWD 51.00 | TWD 50.30 | 21.00K |
| 2026-07-31 | TWD 50.50 | +3.06% | TWD 50.50 | TWD 51.20 | TWD 50.10 | 46.00K |
| 2026-07-30 | TWD 49.00 | -0.61% | TWD 49.00 | TWD 50.00 | TWD 48.85 | 76.00K |
| 2026-07-29 | TWD 49.30 | -0.80% | TWD 51.30 | TWD 53.00 | TWD 48.50 | 204.02K |
| 2026-07-28 | TWD 49.70 | -3.31% | TWD 50.80 | TWD 50.80 | TWD 49.50 | 83.00K |
| 2026-07-27 | TWD 51.40 | -0.39% | TWD 51.70 | TWD 51.70 | TWD 50.80 | 26.00K |
| 2026-07-24 | TWD 51.60 | -0.39% | TWD 51.80 | TWD 51.80 | TWD 51.00 | 42.03K |
| 2026-07-23 | TWD 51.80 | -0.96% | TWD 52.00 | TWD 52.00 | TWD 51.20 | 38.00K |
| 2026-07-22 | TWD 52.30 | +0.58% | TWD 52.20 | TWD 53.10 | TWD 52.20 | 33.00K |
| 2026-07-21 | TWD 52.00 | +0.97% | TWD 52.00 | TWD 52.40 | TWD 51.80 | 42.00K |
| 2026-07-20 | TWD 51.50 | -0.19% | TWD 52.40 | TWD 52.40 | TWD 50.70 | 72.00K |
| 2026-07-17 | TWD 51.60 | -4.80% | TWD 53.20 | TWD 53.30 | TWD 51.30 | 173.00K |
| 2026-07-16 | TWD 54.20 | -1.99% | TWD 54.60 | TWD 54.90 | TWD 54.20 | 51.00K |
| 2026-07-15 | TWD 55.30 | +2.41% | TWD 54.60 | TWD 58.00 | TWD 54.30 | 117.00K |
| 2026-07-14 | TWD 54.00 | -8.01% | TWD 55.70 | TWD 55.70 | TWD 53.70 | 149.03K |
| 2026-07-13 | TWD 58.70 | +2.09% | TWD 57.90 | TWD 59.00 | TWD 57.90 | 149.05K |
| 2026-07-10 | TWD 57.50 | 0.00% | TWD 57.50 | TWD 57.50 | TWD 57.50 | 0 |
| 2026-07-09 | TWD 57.50 | 0.00% | TWD 58.70 | TWD 58.70 | TWD 57.10 | 41.02K |
| 2026-07-08 | TWD 57.50 | -1.03% | TWD 58.90 | TWD 58.90 | TWD 57.10 | 84.00K |
| 2026-07-07 | TWD 58.10 | -3.17% | TWD 60.10 | TWD 60.30 | TWD 57.90 | 132.02K |
| 2026-07-06 | TWD 60.00 | +0.67% | TWD 59.60 | TWD 60.70 | TWD 59.60 | 114.15K |
| 2026-07-03 | TWD 59.60 | +0.51% | TWD 59.20 | TWD 59.70 | TWD 58.90 | 112.00K |
| 2026-07-02 | TWD 59.30 | -2.15% | TWD 60.00 | TWD 60.30 | TWD 59.00 | 165.00K |
| 2026-07-01 | TWD 60.60 | +3.06% | TWD 58.90 | TWD 62.00 | TWD 58.60 | 313.26K |
| 2026-06-30 | TWD 58.80 | +2.26% | TWD 58.60 | TWD 59.00 | TWD 58.40 | 56.15K |
| 2026-06-29 | TWD 57.50 | +0.17% | TWD 57.40 | TWD 58.60 | TWD 57.40 | 43.14K |
| 2026-06-26 | TWD 57.40 | -3.69% | TWD 59.00 | TWD 59.00 | TWD 57.40 | 166.10K |
| 2026-06-25 | TWD 59.60 | -0.67% | TWD 59.90 | TWD 59.90 | TWD 59.50 | 57.08K |
| 2026-06-24 | TWD 60.00 | +0.33% | TWD 59.80 | TWD 60.50 | TWD 59.50 | 75.15K |
| 2026-06-23 | TWD 59.80 | -1.16% | TWD 60.90 | TWD 60.90 | TWD 59.50 | 77.03K |
| 2026-06-22 | TWD 60.50 | +2.37% | TWD 60.50 | TWD 61.10 | TWD 59.90 | 271.29K |
| 2026-06-18 | TWD 59.10 | +1.20% | TWD 59.80 | TWD 59.80 | TWD 58.80 | 68.00K |
| 2026-06-17 | TWD 58.40 | +0.52% | TWD 58.40 | TWD 59.20 | TWD 58.20 | 59.00K |
| 2026-06-16 | TWD 58.10 | -1.86% | TWD 58.70 | TWD 59.20 | TWD 58.10 | 63.01K |
| 2026-06-15 | TWD 59.20 | +1.37% | TWD 59.70 | TWD 59.70 | TWD 58.80 | 52.11K |
| 2026-06-12 | TWD 58.40 | +2.46% | TWD 60.30 | TWD 60.30 | TWD 58.40 | 136.00K |
| 2026-06-11 | TWD 57.00 | -1.38% | TWD 56.10 | TWD 57.90 | TWD 56.10 | 100.00K |
| 2026-06-10 | TWD 57.80 | -2.36% | TWD 58.90 | TWD 59.40 | TWD 57.60 | 96.03K |
| 2026-06-09 | TWD 59.20 | +2.42% | TWD 58.60 | TWD 60.70 | TWD 58.30 | 132.00K |
| 2026-06-08 | TWD 57.80 | -3.99% | TWD 56.00 | TWD 58.20 | TWD 56.00 | 152.03K |
| 2026-06-05 | TWD 60.20 | -4.14% | TWD 64.40 | TWD 64.40 | TWD 59.90 | 337.18K |
| 2026-06-04 | TWD 62.80 | -1.26% | TWD 66.00 | TWD 67.00 | TWD 62.70 | 1.46M |
| 2026-06-03 | TWD 63.60 | +9.84% | TWD 59.70 | TWD 63.60 | TWD 58.30 | 607.00K |
| 2026-06-02 | TWD 57.90 | -0.17% | TWD 58.20 | TWD 58.50 | TWD 56.70 | 132.01K |
| 2026-06-01 | TWD 58.00 | +2.84% | TWD 58.50 | TWD 59.90 | TWD 56.80 | 266.00K |
| 2026-05-29 | TWD 56.40 | +2.17% | TWD 56.50 | TWD 58.40 | TWD 56.10 | 176.10K |
| 2026-05-28 | TWD 55.20 | -1.43% | TWD 56.50 | TWD 57.20 | TWD 55.10 | 129.05K |
| 2026-05-27 | TWD 56.00 | +1.27% | TWD 55.30 | TWD 58.50 | TWD 55.30 | 231.11K |