Arlitech Electronic Corp 6432
TPEX · Taiwan · Electronic Technology
TWD 69.80+6.30 (+9.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 69.80 | +9.92% | TWD 62.80 | TWD 69.80 | TWD 62.50 | 3.15M |
| 2026-09-30 | TWD 63.50 | +6.72% | TWD 60.30 | TWD 65.10 | TWD 59.80 | 1.29M |
| 2026-09-29 | TWD 59.50 | -1.49% | TWD 59.10 | TWD 61.00 | TWD 59.10 | 189.00K |
| 2026-09-24 | TWD 60.40 | -0.33% | TWD 60.60 | TWD 60.60 | TWD 59.50 | 315.02K |
| 2026-09-23 | TWD 60.60 | -2.26% | TWD 62.80 | TWD 63.50 | TWD 60.60 | 980.37K |
| 2026-09-22 | TWD 62.00 | +0.98% | TWD 62.00 | TWD 63.00 | TWD 60.90 | 1.31M |
| 2026-09-21 | TWD 61.40 | +4.42% | TWD 58.80 | TWD 62.40 | TWD 58.20 | 1.32M |
| 2026-09-18 | TWD 58.80 | +9.91% | TWD 54.00 | TWD 58.80 | TWD 53.20 | 972.10K |
| 2026-09-17 | TWD 53.50 | +1.71% | TWD 53.10 | TWD 53.70 | TWD 52.60 | 218.09K |
| 2026-09-16 | TWD 52.60 | +0.77% | TWD 53.00 | TWD 53.30 | TWD 52.00 | 192.06K |
| 2026-09-15 | TWD 52.20 | -0.95% | TWD 52.60 | TWD 54.00 | TWD 52.20 | 188.20K |
| 2026-09-14 | TWD 52.70 | -1.68% | TWD 54.40 | TWD 54.40 | TWD 52.10 | 300.16K |
| 2026-09-11 | TWD 53.60 | -3.42% | TWD 54.80 | TWD 55.50 | TWD 53.40 | 290.18K |
| 2026-09-10 | TWD 55.50 | -1.60% | TWD 56.80 | TWD 56.80 | TWD 54.10 | 449.18K |
| 2026-09-09 | TWD 56.40 | -1.23% | TWD 57.10 | TWD 57.80 | TWD 56.20 | 373.21K |
| 2026-09-08 | TWD 57.10 | -7.31% | TWD 60.00 | TWD 60.00 | TWD 56.80 | 681.09K |
| 2026-09-07 | TWD 61.60 | +1.15% | TWD 62.00 | TWD 63.40 | TWD 61.30 | 425.12K |
| 2026-09-04 | TWD 60.90 | +2.70% | TWD 60.00 | TWD 62.00 | TWD 59.70 | 592.02K |
| 2026-09-03 | TWD 59.30 | -4.05% | TWD 61.80 | TWD 63.30 | TWD 59.30 | 418.67K |
| 2026-09-02 | TWD 61.80 | -1.59% | TWD 62.30 | TWD 62.50 | TWD 61.60 | 246.34K |
| 2026-09-01 | TWD 62.80 | +0.32% | TWD 63.60 | TWD 64.50 | TWD 62.60 | 390.10K |
| 2026-08-31 | TWD 62.60 | -4.28% | TWD 65.10 | TWD 67.00 | TWD 62.00 | 521.42K |
| 2026-08-28 | TWD 65.40 | +2.51% | TWD 64.40 | TWD 68.40 | TWD 64.40 | 851.01K |
| 2026-08-27 | TWD 63.80 | +0.79% | TWD 64.70 | TWD 65.80 | TWD 62.20 | 521.27K |
| 2026-08-26 | TWD 63.30 | +2.10% | TWD 62.30 | TWD 63.50 | TWD 61.80 | 369.00K |
| 2026-08-25 | TWD 62.00 | -4.32% | TWD 64.40 | TWD 64.40 | TWD 60.50 | 869.11K |
| 2026-08-24 | TWD 64.80 | -1.97% | TWD 66.30 | TWD 68.00 | TWD 64.80 | 778.17K |
| 2026-08-21 | TWD 66.10 | -0.60% | TWD 66.50 | TWD 67.50 | TWD 66.10 | 332.02K |
| 2026-08-20 | TWD 66.50 | -1.77% | TWD 69.00 | TWD 69.10 | TWD 66.00 | 533.03K |
| 2026-08-19 | TWD 67.70 | -0.15% | TWD 66.20 | TWD 69.80 | TWD 66.00 | 568.05K |
| 2026-08-18 | TWD 67.80 | -5.17% | TWD 72.00 | TWD 72.00 | TWD 67.00 | 808.29K |
| 2026-08-17 | TWD 71.50 | -0.42% | TWD 71.10 | TWD 72.50 | TWD 70.50 | 546.20K |
| 2026-08-14 | TWD 71.80 | -7.95% | TWD 78.80 | TWD 78.80 | TWD 71.20 | 2.39M |
| 2026-08-13 | TWD 78.00 | +5.41% | TWD 74.50 | TWD 79.50 | TWD 74.50 | 3.05M |
| 2026-08-12 | TWD 74.00 | -0.13% | TWD 74.10 | TWD 76.20 | TWD 73.50 | 1.42M |
| 2026-08-11 | TWD 74.10 | +4.37% | TWD 70.50 | TWD 74.70 | TWD 70.50 | 1.61M |
| 2026-08-10 | TWD 71.00 | +0.14% | TWD 71.50 | TWD 72.90 | TWD 70.60 | 624.36K |
| 2026-08-07 | TWD 70.90 | -3.54% | TWD 73.50 | TWD 74.00 | TWD 70.50 | 952.05K |
| 2026-08-06 | TWD 73.50 | +3.52% | TWD 72.00 | TWD 74.00 | TWD 70.30 | 1.53M |
| 2026-08-05 | TWD 71.00 | -0.14% | TWD 72.10 | TWD 73.90 | TWD 70.00 | 1.68M |
| 2026-08-04 | TWD 71.10 | -0.56% | TWD 70.20 | TWD 72.60 | TWD 69.30 | 2.26M |
| 2026-08-03 | TWD 71.50 | -7.50% | TWD 78.70 | TWD 80.00 | TWD 71.50 | 5.55M |
| 2026-07-31 | TWD 77.30 | +9.96% | TWD 76.30 | TWD 77.30 | TWD 75.10 | 2.77M |
| 2026-07-30 | TWD 70.30 | -2.77% | TWD 71.60 | TWD 79.50 | TWD 69.50 | 6.13M |
| 2026-07-29 | TWD 72.30 | +1.12% | TWD 72.90 | TWD 73.90 | TWD 69.30 | 2.01M |
| 2026-07-28 | TWD 71.50 | -6.29% | TWD 73.70 | TWD 73.80 | TWD 70.30 | 1.32M |
| 2026-07-27 | TWD 76.30 | +9.00% | TWD 70.50 | TWD 76.80 | TWD 70.10 | 2.16M |
| 2026-07-24 | TWD 70.00 | -3.31% | TWD 72.10 | TWD 72.50 | TWD 69.80 | 607.01K |
| 2026-07-23 | TWD 72.40 | -0.82% | TWD 73.20 | TWD 74.90 | TWD 71.40 | 884.02K |
| 2026-07-22 | TWD 73.00 | +4.58% | TWD 72.20 | TWD 76.00 | TWD 72.00 | 1.22M |
| 2026-07-21 | TWD 69.80 | +5.76% | TWD 66.40 | TWD 69.80 | TWD 66.40 | 1.01M |
| 2026-07-20 | TWD 66.00 | -0.15% | TWD 68.50 | TWD 68.90 | TWD 62.10 | 1.55M |
| 2026-07-17 | TWD 66.10 | -9.45% | TWD 71.70 | TWD 72.60 | TWD 66.10 | 1.44M |
| 2026-07-16 | TWD 73.00 | -0.95% | TWD 74.00 | TWD 75.90 | TWD 73.00 | 1.21M |
| 2026-07-15 | TWD 73.70 | -0.67% | TWD 75.90 | TWD 75.90 | TWD 73.30 | 1.47M |
| 2026-07-14 | TWD 74.20 | +0.68% | TWD 72.30 | TWD 75.90 | TWD 70.30 | 2.01M |
| 2026-07-13 | TWD 73.70 | -2.51% | TWD 77.30 | TWD 78.10 | TWD 71.80 | 1.96M |
| 2026-07-10 | TWD 75.60 | 0.00% | TWD 75.60 | TWD 75.60 | TWD 75.60 | 0 |
| 2026-07-09 | TWD 75.60 | -1.82% | TWD 77.50 | TWD 78.60 | TWD 75.10 | 2.12M |
| 2026-07-08 | TWD 77.00 | +2.39% | TWD 75.20 | TWD 79.30 | TWD 74.00 | 3.24M |
| 2026-07-07 | TWD 75.20 | -3.96% | TWD 79.00 | TWD 80.40 | TWD 73.50 | 3.13M |
| 2026-07-06 | TWD 78.30 | -0.38% | TWD 79.10 | TWD 80.50 | TWD 75.10 | 3.59M |
| 2026-07-03 | TWD 78.60 | +0.64% | TWD 76.30 | TWD 79.80 | TWD 74.70 | 3.77M |
| 2026-07-02 | TWD 78.10 | +2.63% | TWD 78.50 | TWD 83.70 | TWD 77.00 | 10.36M |
| 2026-07-01 | TWD 76.10 | 0.00% | TWD 76.10 | TWD 80.00 | TWD 74.30 | 6.27M |
| 2026-06-30 | TWD 76.10 | +8.40% | TWD 70.80 | TWD 77.20 | TWD 70.80 | 3.93M |
| 2026-06-29 | TWD 70.20 | -6.40% | TWD 75.00 | TWD 76.20 | TWD 68.60 | 2.43M |
| 2026-06-26 | TWD 75.00 | -8.87% | TWD 80.30 | TWD 83.10 | TWD 74.70 | 4.83M |
| 2026-06-25 | TWD 82.30 | +9.88% | TWD 75.10 | TWD 82.30 | TWD 73.80 | 4.97M |
| 2026-06-24 | TWD 74.90 | +1.22% | TWD 73.50 | TWD 76.20 | TWD 72.00 | 2.33M |
| 2026-06-23 | TWD 74.00 | -8.98% | TWD 80.10 | TWD 80.10 | TWD 73.60 | 2.92M |
| 2026-06-22 | TWD 81.30 | -6.44% | TWD 85.50 | TWD 86.80 | TWD 81.30 | 6.27M |
| 2026-06-18 | TWD 86.90 | +10.00% | TWD 83.80 | TWD 86.90 | TWD 81.40 | 6.86M |
| 2026-06-17 | TWD 79.00 | +9.87% | TWD 74.00 | TWD 79.00 | TWD 73.30 | 4.76M |
| 2026-06-16 | TWD 71.90 | -2.97% | TWD 72.80 | TWD 76.70 | TWD 70.20 | 5.65M |
| 2026-06-15 | TWD 74.10 | +5.71% | TWD 70.80 | TWD 75.20 | TWD 70.80 | 4.88M |
| 2026-06-12 | TWD 70.10 | -3.84% | TWD 76.50 | TWD 77.80 | TWD 70.10 | 5.71M |
| 2026-06-11 | TWD 72.90 | -3.95% | TWD 77.30 | TWD 78.20 | TWD 70.80 | 5.48M |
| 2026-06-10 | TWD 75.90 | +5.86% | TWD 74.20 | TWD 78.80 | TWD 74.20 | 7.45M |
| 2026-06-09 | TWD 71.70 | +9.97% | TWD 66.90 | TWD 71.70 | TWD 66.40 | 4.69M |
| 2026-06-08 | TWD 65.20 | -3.12% | TWD 61.40 | TWD 69.60 | TWD 60.60 | 4.50M |
| 2026-06-05 | TWD 67.30 | +9.97% | TWD 61.30 | TWD 67.30 | TWD 59.20 | 3.77M |
| 2026-06-04 | TWD 61.20 | -4.82% | TWD 63.40 | TWD 65.30 | TWD 61.20 | 1.18M |
| 2026-06-03 | TWD 64.30 | -2.58% | TWD 65.80 | TWD 66.20 | TWD 63.80 | 1.33M |
| 2026-06-02 | TWD 66.00 | -3.08% | TWD 67.00 | TWD 67.40 | TWD 63.00 | 3.07M |
| 2026-06-01 | TWD 68.10 | -3.54% | TWD 71.10 | TWD 73.00 | TWD 68.10 | 3.26M |
| 2026-05-29 | TWD 70.60 | +0.86% | TWD 70.50 | TWD 72.40 | TWD 67.60 | 4.93M |
| 2026-05-28 | TWD 70.00 | +7.36% | TWD 67.30 | TWD 71.70 | TWD 66.60 | 10.21M |
| 2026-05-27 | TWD 65.20 | +9.95% | TWD 63.40 | TWD 65.20 | TWD 62.60 | 3.34M |
| 2026-05-26 | TWD 59.30 | +3.85% | TWD 58.30 | TWD 59.40 | TWD 55.10 | 3.85M |