Artery Technology Corporation 6907
TPEX · Taiwan · Electronic Technology
TWD 200.50+2.00 (+1.01%)
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 200.50 | +1.01% | TWD 200.00 | TWD 206.00 | TWD 196.00 | 2.67M |
| 2026-10-01 | TWD 198.50 | +5.59% | TWD 190.50 | TWD 202.00 | TWD 190.00 | 2.99M |
| 2026-09-30 | TWD 188.00 | +4.16% | TWD 184.00 | TWD 189.50 | TWD 182.00 | 762.02K |
| 2026-09-29 | TWD 180.50 | -0.82% | TWD 182.00 | TWD 184.00 | TWD 180.00 | 281.47K |
| 2026-09-24 | TWD 182.00 | -1.36% | TWD 183.00 | TWD 185.00 | TWD 181.50 | 402.74K |
| 2026-09-23 | TWD 184.50 | -1.60% | TWD 187.50 | TWD 187.50 | TWD 183.50 | 635.40K |
| 2026-09-22 | TWD 187.50 | +2.46% | TWD 188.00 | TWD 191.50 | TWD 185.50 | 1.66M |
| 2026-09-21 | TWD 183.00 | -1.88% | TWD 188.50 | TWD 188.50 | TWD 181.50 | 628.32K |
| 2026-09-18 | TWD 186.50 | +4.19% | TWD 182.00 | TWD 192.00 | TWD 182.00 | 1.86M |
| 2026-09-17 | TWD 179.00 | -1.38% | TWD 182.00 | TWD 183.00 | TWD 178.50 | 609.95K |
| 2026-09-16 | TWD 181.50 | +2.83% | TWD 176.50 | TWD 182.00 | TWD 176.50 | 502.93K |
| 2026-09-15 | TWD 176.50 | -0.84% | TWD 178.00 | TWD 180.50 | TWD 176.00 | 522.44K |
| 2026-09-14 | TWD 178.00 | -1.11% | TWD 178.00 | TWD 180.50 | TWD 174.00 | 898.00K |
| 2026-09-11 | TWD 180.00 | -5.26% | TWD 187.00 | TWD 190.00 | TWD 180.00 | 1.73M |
| 2026-09-10 | TWD 190.00 | -2.81% | TWD 193.00 | TWD 196.50 | TWD 190.00 | 1.15M |
| 2026-09-09 | TWD 195.50 | -4.17% | TWD 202.00 | TWD 204.50 | TWD 194.00 | 3.71M |
| 2026-09-08 | TWD 204.00 | +2.26% | TWD 198.00 | TWD 210.50 | TWD 192.50 | 7.21M |
| 2026-09-07 | TWD 199.50 | +9.92% | TWD 188.00 | TWD 199.50 | TWD 188.00 | 4.11M |
| 2026-09-04 | TWD 181.50 | +2.25% | TWD 182.00 | TWD 183.50 | TWD 176.50 | 737.77K |
| 2026-09-03 | TWD 177.50 | -7.07% | TWD 191.50 | TWD 193.00 | TWD 173.00 | 1.56M |
| 2026-09-02 | TWD 191.00 | +3.52% | TWD 184.50 | TWD 192.50 | TWD 184.00 | 1.23M |
| 2026-09-01 | TWD 184.50 | +0.27% | TWD 184.00 | TWD 195.50 | TWD 183.00 | 1.59M |
| 2026-08-31 | TWD 184.00 | -1.08% | TWD 181.50 | TWD 188.00 | TWD 180.00 | 889.99K |
| 2026-08-28 | TWD 186.00 | 0.00% | TWD 186.50 | TWD 191.00 | TWD 184.50 | 1.20M |
| 2026-08-27 | TWD 186.00 | -1.85% | TWD 192.00 | TWD 192.00 | TWD 184.00 | 1.08M |
| 2026-08-26 | TWD 189.50 | +4.12% | TWD 183.50 | TWD 190.50 | TWD 183.00 | 1.50M |
| 2026-08-25 | TWD 182.00 | +1.11% | TWD 178.00 | TWD 182.00 | TWD 172.50 | 1.11M |
| 2026-08-24 | TWD 180.00 | -6.01% | TWD 192.00 | TWD 195.00 | TWD 180.00 | 1.78M |
| 2026-08-21 | TWD 191.50 | -1.29% | TWD 192.50 | TWD 192.50 | TWD 186.50 | 1.59M |
| 2026-08-20 | TWD 194.00 | +0.78% | TWD 203.50 | TWD 208.50 | TWD 191.00 | 4.31M |
| 2026-08-19 | TWD 192.50 | +2.39% | TWD 186.00 | TWD 201.00 | TWD 182.50 | 8.89M |
| 2026-08-18 | TWD 188.00 | +9.94% | TWD 173.00 | TWD 188.00 | TWD 171.50 | 2.50M |
| 2026-08-17 | TWD 171.00 | -2.84% | TWD 172.00 | TWD 175.00 | TWD 169.50 | 934.67K |
| 2026-08-14 | TWD 176.00 | +3.23% | TWD 174.00 | TWD 180.00 | TWD 170.50 | 2.05M |
| 2026-08-13 | TWD 170.50 | 0.00% | TWD 170.50 | TWD 174.50 | TWD 168.00 | 1.94M |
| 2026-08-12 | TWD 170.50 | -8.82% | TWD 182.50 | TWD 182.50 | TWD 169.50 | 3.68M |
| 2026-08-11 | TWD 187.00 | -1.32% | TWD 185.50 | TWD 196.00 | TWD 178.00 | 2.07M |
| 2026-08-10 | TWD 189.50 | +0.26% | TWD 199.50 | TWD 207.00 | TWD 186.00 | 2.88M |
| 2026-08-07 | TWD 189.00 | -3.08% | TWD 205.00 | TWD 214.50 | TWD 188.00 | 4.22M |
| 2026-08-06 | TWD 195.00 | +9.86% | TWD 177.50 | TWD 195.00 | TWD 175.50 | 2.48M |
| 2026-08-05 | TWD 177.50 | -2.20% | TWD 188.00 | TWD 191.00 | TWD 177.00 | 1.97M |
| 2026-08-04 | TWD 181.50 | +3.13% | TWD 180.00 | TWD 191.00 | TWD 174.00 | 2.23M |
| 2026-08-03 | TWD 176.00 | +6.67% | TWD 164.00 | TWD 181.50 | TWD 158.50 | 1.31M |
| 2026-07-31 | TWD 165.00 | +10.00% | TWD 163.50 | TWD 165.00 | TWD 160.00 | 1.10M |
| 2026-07-30 | TWD 150.00 | -6.54% | TWD 145.00 | TWD 164.50 | TWD 145.00 | 540.18K |
| 2026-07-29 | TWD 160.50 | -9.83% | TWD 172.00 | TWD 172.00 | TWD 160.50 | 467.93K |
| 2026-07-28 | TWD 178.00 | -9.64% | TWD 180.00 | TWD 186.50 | TWD 178.00 | 511.42K |
| 2026-07-27 | TWD 197.00 | -2.96% | TWD 200.00 | TWD 200.00 | TWD 189.50 | 478.36K |
| 2026-07-24 | TWD 203.00 | -6.45% | TWD 212.00 | TWD 215.00 | TWD 201.50 | 405.47K |
| 2026-07-23 | TWD 217.00 | +3.33% | TWD 213.00 | TWD 218.00 | TWD 203.00 | 503.29K |
| 2026-07-22 | TWD 210.00 | -5.41% | TWD 217.00 | TWD 223.00 | TWD 208.50 | 836.26K |
| 2026-07-21 | TWD 222.00 | +4.47% | TWD 203.00 | TWD 231.00 | TWD 192.00 | 1.38M |
| 2026-07-20 | TWD 212.50 | -9.96% | TWD 234.00 | TWD 234.00 | TWD 212.50 | 352.30K |
| 2026-07-17 | TWD 236.00 | -1.26% | TWD 225.00 | TWD 242.50 | TWD 225.00 | 706.09K |
| 2026-07-16 | TWD 239.00 | +2.80% | TWD 236.00 | TWD 246.00 | TWD 227.50 | 6.44M |
| 2026-07-15 | TWD 232.50 | +9.93% | TWD 222.00 | TWD 232.50 | TWD 222.00 | 1.65M |
| 2026-07-14 | TWD 211.50 | +9.87% | TWD 211.50 | TWD 211.50 | TWD 202.50 | 4.77M |
| 2026-07-13 | TWD 192.50 | -1.28% | TWD 187.00 | TWD 201.50 | TWD 185.00 | 2.71M |
| 2026-07-09 | TWD 195.00 | +3.17% | TWD 195.50 | TWD 197.00 | TWD 177.00 | 4.06M |
| 2026-07-08 | TWD 189.00 | +9.88% | TWD 186.50 | TWD 189.00 | TWD 186.00 | 792.05K |
| 2026-07-07 | TWD 172.00 | -8.27% | TWD 190.00 | TWD 192.00 | TWD 170.00 | 3.11M |
| 2026-07-06 | TWD 187.50 | +9.97% | TWD 170.50 | TWD 187.50 | TWD 169.00 | 5.93M |
| 2026-07-03 | TWD 170.50 | +10.00% | TWD 165.50 | TWD 170.50 | TWD 162.50 | 1.62M |
| 2026-07-02 | TWD 155.00 | +9.15% | TWD 142.00 | TWD 155.00 | TWD 141.50 | 1.63M |
| 2026-07-01 | TWD 142.00 | -3.07% | TWD 152.00 | TWD 152.00 | TWD 141.50 | 740.81K |
| 2026-06-30 | TWD 146.50 | +4.27% | TWD 144.50 | TWD 146.50 | TWD 142.00 | 675.69K |
| 2026-06-29 | TWD 140.50 | -1.06% | TWD 145.00 | TWD 147.00 | TWD 139.00 | 632.38K |
| 2026-06-26 | TWD 142.00 | -6.27% | TWD 147.50 | TWD 153.00 | TWD 141.00 | 1.20M |
| 2026-06-25 | TWD 151.50 | -2.57% | TWD 158.00 | TWD 159.00 | TWD 146.50 | 1.75M |
| 2026-06-24 | TWD 155.50 | -2.81% | TWD 158.00 | TWD 175.00 | TWD 152.50 | 6.29M |
| 2026-06-23 | TWD 160.00 | +9.97% | TWD 156.50 | TWD 160.00 | TWD 153.00 | 3.27M |
| 2026-06-22 | TWD 145.50 | +7.38% | TWD 137.50 | TWD 149.00 | TWD 137.50 | 1.99M |
| 2026-06-18 | TWD 135.50 | +2.65% | TWD 134.50 | TWD 138.00 | TWD 132.00 | 951.82K |
| 2026-06-17 | TWD 132.00 | -1.86% | TWD 132.50 | TWD 135.00 | TWD 131.00 | 626.90K |
| 2026-06-16 | TWD 134.50 | -4.95% | TWD 142.50 | TWD 144.00 | TWD 132.00 | 1.46M |
| 2026-06-15 | TWD 141.50 | +0.35% | TWD 144.50 | TWD 148.00 | TWD 138.50 | 1.49M |
| 2026-06-12 | TWD 141.00 | +3.68% | TWD 142.00 | TWD 147.00 | TWD 140.00 | 1.65M |
| 2026-06-11 | TWD 136.00 | +3.03% | TWD 129.50 | TWD 142.00 | TWD 128.00 | 2.60M |
| 2026-06-10 | TWD 132.00 | -7.37% | TWD 142.00 | TWD 146.50 | TWD 131.00 | 2.14M |
| 2026-06-09 | TWD 142.50 | -6.56% | TWD 155.00 | TWD 157.00 | TWD 140.50 | 4.73M |
| 2026-06-08 | TWD 152.50 | -9.76% | TWD 152.50 | TWD 176.00 | TWD 152.50 | 9.17M |
| 2026-06-05 | TWD 169.00 | +9.74% | TWD 152.50 | TWD 169.00 | TWD 150.00 | 7.23M |
| 2026-06-04 | TWD 154.00 | +10.00% | TWD 147.00 | TWD 154.00 | TWD 140.50 | 4.78M |
| 2026-06-03 | TWD 140.00 | +9.80% | TWD 130.50 | TWD 140.00 | TWD 130.50 | 3.84M |
| 2026-06-02 | TWD 127.50 | -0.39% | TWD 131.00 | TWD 133.00 | TWD 122.00 | 1.44M |
| 2026-06-01 | TWD 128.00 | +5.35% | TWD 124.50 | TWD 130.50 | TWD 122.00 | 1.97M |
| 2026-05-29 | TWD 121.50 | +3.40% | TWD 120.00 | TWD 123.00 | TWD 115.50 | 853.02K |
| 2026-05-28 | TWD 117.50 | +0.43% | TWD 119.50 | TWD 123.50 | TWD 115.50 | 872.08K |
| 2026-05-27 | TWD 117.00 | -3.70% | TWD 123.00 | TWD 125.50 | TWD 116.00 | 1.06M |
| 2026-05-26 | TWD 121.50 | -1.22% | TWD 124.50 | TWD 126.00 | TWD 119.00 | 954.11K |