Arizon RFID Technology (Cayman) Co Ltd 6863
TWSE · Taiwan · Process Industries
TWD 96.00+0.50 (+0.52%)
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 94.80 | -0.73% | TWD 94.70 | TWD 95.50 | TWD 94.30 | 46.37K |
| 2026-10-01 | TWD 95.50 | +0.21% | TWD 95.70 | TWD 96.00 | TWD 95.00 | 53.00K |
| 2026-09-30 | TWD 95.30 | -0.94% | TWD 96.80 | TWD 96.80 | TWD 94.00 | 103.00K |
| 2026-09-29 | TWD 96.20 | -1.13% | TWD 96.60 | TWD 97.10 | TWD 95.90 | 35.01K |
| 2026-09-24 | TWD 97.30 | -0.71% | TWD 97.10 | TWD 98.10 | TWD 96.00 | 50.00K |
| 2026-09-23 | TWD 98.00 | +0.41% | TWD 98.00 | TWD 98.30 | TWD 97.00 | 47.03K |
| 2026-09-22 | TWD 97.60 | -0.71% | TWD 97.50 | TWD 98.90 | TWD 96.50 | 91.11K |
| 2026-09-21 | TWD 98.30 | +4.02% | TWD 95.20 | TWD 98.60 | TWD 95.20 | 83.28K |
| 2026-09-18 | TWD 94.50 | 0.00% | TWD 94.50 | TWD 97.40 | TWD 94.50 | 134.00K |
| 2026-09-17 | TWD 94.50 | +1.94% | TWD 93.60 | TWD 94.80 | TWD 93.60 | 62.00K |
| 2026-09-16 | TWD 92.70 | -0.22% | TWD 93.90 | TWD 95.30 | TWD 92.60 | 68.00K |
| 2026-09-15 | TWD 92.90 | 0.00% | TWD 92.70 | TWD 94.80 | TWD 91.40 | 107.00K |
| 2026-09-14 | TWD 92.90 | +1.86% | TWD 91.60 | TWD 93.40 | TWD 91.00 | 125.03K |
| 2026-09-11 | TWD 91.20 | -8.06% | TWD 95.00 | TWD 95.00 | TWD 90.90 | 316.11K |
| 2026-09-10 | TWD 99.20 | -0.70% | TWD 99.30 | TWD 100.00 | TWD 98.40 | 51.00K |
| 2026-09-09 | TWD 99.90 | -1.09% | TWD 101.00 | TWD 101.50 | TWD 99.90 | 81.00K |
| 2026-09-08 | TWD 101.00 | -2.42% | TWD 103.00 | TWD 103.00 | TWD 101.00 | 57.00K |
| 2026-09-07 | TWD 103.50 | -0.96% | TWD 105.00 | TWD 105.00 | TWD 103.00 | 60.01K |
| 2026-09-04 | TWD 104.50 | +0.48% | TWD 104.50 | TWD 105.00 | TWD 103.00 | 86.00K |
| 2026-09-03 | TWD 104.00 | -2.80% | TWD 107.00 | TWD 108.00 | TWD 104.00 | 110.10K |
| 2026-09-02 | TWD 107.00 | -1.83% | TWD 108.50 | TWD 108.50 | TWD 106.00 | 73.01K |
| 2026-09-01 | TWD 109.00 | 0.00% | TWD 108.00 | TWD 110.50 | TWD 108.00 | 76.00K |
| 2026-08-31 | TWD 109.00 | -0.46% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 59.05K |
| 2026-08-28 | TWD 109.50 | -0.90% | TWD 111.00 | TWD 111.50 | TWD 109.00 | 77.08K |
| 2026-08-27 | TWD 110.50 | -1.34% | TWD 112.50 | TWD 113.00 | TWD 110.00 | 82.00K |
| 2026-08-26 | TWD 112.00 | +2.28% | TWD 110.00 | TWD 112.50 | TWD 109.50 | 82.11K |
| 2026-08-25 | TWD 109.50 | 0.00% | TWD 108.50 | TWD 110.00 | TWD 108.00 | 59.00K |
| 2026-08-24 | TWD 109.50 | -3.52% | TWD 113.50 | TWD 113.50 | TWD 109.50 | 102.02K |
| 2026-08-21 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 115.50 | TWD 112.50 | 127.00K |
| 2026-08-20 | TWD 113.50 | +2.71% | TWD 112.00 | TWD 113.50 | TWD 111.00 | 147.05K |
| 2026-08-19 | TWD 110.50 | +1.38% | TWD 109.00 | TWD 113.00 | TWD 107.00 | 166.00K |
| 2026-08-18 | TWD 109.00 | +0.46% | TWD 109.00 | TWD 111.50 | TWD 107.00 | 221.06K |
| 2026-08-17 | TWD 108.50 | +0.46% | TWD 108.00 | TWD 108.50 | TWD 106.50 | 232.05K |
| 2026-08-14 | TWD 108.00 | -4.00% | TWD 110.50 | TWD 111.50 | TWD 107.00 | 289.01K |
| 2026-08-13 | TWD 112.50 | -3.85% | TWD 117.00 | TWD 117.00 | TWD 112.00 | 351.00K |
| 2026-08-12 | TWD 117.00 | -4.10% | TWD 120.00 | TWD 123.50 | TWD 116.00 | 409.01K |
| 2026-08-11 | TWD 122.00 | -7.92% | TWD 134.50 | TWD 134.50 | TWD 121.00 | 651.16K |
| 2026-08-10 | TWD 132.50 | +1.53% | TWD 131.00 | TWD 133.00 | TWD 128.50 | 281.03K |
| 2026-08-07 | TWD 130.50 | -0.38% | TWD 130.50 | TWD 134.00 | TWD 129.50 | 274.03K |
| 2026-08-06 | TWD 131.00 | -2.96% | TWD 137.00 | TWD 137.00 | TWD 129.50 | 328.04K |
| 2026-08-05 | TWD 135.00 | +0.75% | TWD 136.00 | TWD 142.50 | TWD 134.00 | 515.00K |
| 2026-08-04 | TWD 134.00 | 0.00% | TWD 134.00 | TWD 137.00 | TWD 132.50 | 334.00K |
| 2026-08-03 | TWD 134.00 | +0.37% | TWD 132.50 | TWD 138.00 | TWD 129.50 | 564.00K |
| 2026-07-31 | TWD 133.50 | +7.23% | TWD 128.00 | TWD 133.50 | TWD 124.50 | 1.05M |
| 2026-07-30 | TWD 124.50 | +0.81% | TWD 121.50 | TWD 128.50 | TWD 119.00 | 822.06K |
| 2026-07-29 | TWD 123.50 | +1.65% | TWD 121.00 | TWD 125.50 | TWD 117.50 | 664.10K |
| 2026-07-28 | TWD 121.50 | -3.19% | TWD 121.50 | TWD 127.50 | TWD 118.00 | 653.11K |
| 2026-07-27 | TWD 125.50 | +6.81% | TWD 117.50 | TWD 126.00 | TWD 117.50 | 819.55K |
| 2026-07-24 | TWD 117.50 | +7.31% | TWD 108.00 | TWD 118.50 | TWD 108.00 | 705.24K |
| 2026-07-23 | TWD 109.50 | +3.79% | TWD 108.00 | TWD 113.00 | TWD 108.00 | 307.04K |
| 2026-07-22 | TWD 105.50 | +0.96% | TWD 105.00 | TWD 107.00 | TWD 104.50 | 145.01K |
| 2026-07-21 | TWD 104.50 | +4.71% | TWD 101.50 | TWD 105.00 | TWD 101.00 | 152.12K |
| 2026-07-20 | TWD 99.80 | +0.71% | TWD 101.00 | TWD 104.00 | TWD 99.10 | 193.00K |
| 2026-07-17 | TWD 99.10 | -5.62% | TWD 104.50 | TWD 104.50 | TWD 98.10 | 193.15K |
| 2026-07-16 | TWD 105.00 | +0.96% | TWD 103.50 | TWD 106.00 | TWD 103.50 | 94.10K |
| 2026-07-15 | TWD 104.00 | -0.95% | TWD 106.00 | TWD 106.50 | TWD 103.50 | 213.12K |
| 2026-07-14 | TWD 105.00 | +2.94% | TWD 108.00 | TWD 109.00 | TWD 101.00 | 619.08K |
| 2026-07-13 | TWD 102.00 | +9.91% | TWD 102.00 | TWD 102.00 | TWD 102.00 | 110.44K |
| 2026-07-10 | TWD 92.80 | 0.00% | TWD 92.80 | TWD 92.80 | TWD 92.80 | 0 |
| 2026-07-09 | TWD 92.80 | +0.43% | TWD 92.40 | TWD 93.00 | TWD 92.00 | 21.05K |
| 2026-07-08 | TWD 92.40 | +1.09% | TWD 93.60 | TWD 93.60 | TWD 90.70 | 41.01K |
| 2026-07-07 | TWD 91.40 | -1.61% | TWD 93.60 | TWD 94.70 | TWD 90.70 | 129.10K |
| 2026-07-06 | TWD 92.90 | +1.20% | TWD 92.70 | TWD 95.30 | TWD 92.00 | 87.00K |
| 2026-07-03 | TWD 91.80 | +0.66% | TWD 92.20 | TWD 92.50 | TWD 90.90 | 119.00K |
| 2026-07-02 | TWD 91.20 | -0.11% | TWD 90.30 | TWD 91.20 | TWD 90.30 | 90.00K |
| 2026-07-01 | TWD 91.30 | -0.54% | TWD 92.80 | TWD 92.90 | TWD 90.30 | 72.00K |
| 2026-06-30 | TWD 91.80 | +1.55% | TWD 90.80 | TWD 92.30 | TWD 90.80 | 100.06K |
| 2026-06-29 | TWD 90.40 | +0.22% | TWD 90.40 | TWD 91.90 | TWD 90.10 | 90.00K |
| 2026-06-26 | TWD 90.20 | -3.84% | TWD 93.10 | TWD 93.40 | TWD 90.00 | 203.00K |
| 2026-06-25 | TWD 93.80 | +0.54% | TWD 93.40 | TWD 95.00 | TWD 93.40 | 87.00K |
| 2026-06-24 | TWD 93.30 | -0.21% | TWD 92.50 | TWD 93.60 | TWD 92.40 | 110.00K |
| 2026-06-23 | TWD 93.50 | -1.99% | TWD 96.00 | TWD 96.00 | TWD 93.00 | 115.00K |
| 2026-06-22 | TWD 95.40 | -1.34% | TWD 96.00 | TWD 96.70 | TWD 95.20 | 128.01K |
| 2026-06-18 | TWD 96.70 | 0.00% | TWD 96.70 | TWD 97.70 | TWD 96.00 | 92.01K |
| 2026-06-17 | TWD 96.70 | +0.21% | TWD 95.20 | TWD 96.80 | TWD 95.20 | 53.00K |
| 2026-06-16 | TWD 96.50 | -0.31% | TWD 97.70 | TWD 97.70 | TWD 95.50 | 60.00K |
| 2026-06-15 | TWD 96.80 | +1.57% | TWD 95.40 | TWD 98.00 | TWD 94.20 | 131.01K |
| 2026-06-12 | TWD 95.30 | +1.06% | TWD 96.00 | TWD 96.10 | TWD 95.00 | 85.00K |
| 2026-06-11 | TWD 94.30 | -6.17% | TWD 97.70 | TWD 97.90 | TWD 92.20 | 348.01K |
| 2026-06-10 | TWD 100.50 | -2.90% | TWD 102.50 | TWD 103.50 | TWD 99.50 | 112.05K |
| 2026-06-09 | TWD 103.50 | +4.55% | TWD 99.20 | TWD 105.00 | TWD 99.20 | 232.00K |
| 2026-06-08 | TWD 99.00 | -4.81% | TWD 95.00 | TWD 99.90 | TWD 95.00 | 113.00K |
| 2026-06-05 | TWD 104.00 | -2.35% | TWD 106.00 | TWD 107.50 | TWD 102.50 | 105.00K |
| 2026-06-04 | TWD 106.50 | -1.39% | TWD 106.50 | TWD 108.00 | TWD 105.00 | 73.00K |
| 2026-06-03 | TWD 108.00 | -1.82% | TWD 110.00 | TWD 110.00 | TWD 107.00 | 155.00K |
| 2026-06-02 | TWD 110.00 | -0.45% | TWD 110.50 | TWD 112.00 | TWD 107.50 | 121.01K |
| 2026-06-01 | TWD 110.50 | +0.91% | TWD 110.00 | TWD 112.00 | TWD 109.50 | 135.18K |
| 2026-05-29 | TWD 109.50 | 0.00% | TWD 109.50 | TWD 111.00 | TWD 109.00 | 93.22K |
| 2026-05-28 | TWD 109.50 | -3.10% | TWD 113.00 | TWD 114.00 | TWD 108.50 | 133.04K |
| 2026-05-27 | TWD 113.00 | +0.89% | TWD 113.00 | TWD 113.50 | TWD 110.00 | 136.08K |