Arcadyan Technology Corporation (TPE:3596)
Taiwan
· Delayed Price · Currency is TWD 183.00
-5.50 (-2.92%)
At close: Dec 5, 2025
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.00 | 188.00 | 182.50 | 183.00 | 183.00 | -2.92% | 720,576 |
| Dec 4, 2025 | 187.50 | 190.50 | 184.50 | 188.50 | 188.50 | 0.53% | 772,953 |
| Dec 3, 2025 | 187.50 | 195.00 | 186.50 | 187.50 | 187.50 | - | 1,646,933 |
| Dec 2, 2025 | 186.00 | 187.50 | 184.50 | 187.50 | 187.50 | 1.63% | 527,891 |
| Dec 1, 2025 | 183.00 | 186.50 | 183.00 | 184.50 | 184.50 | 0.82% | 792,004 |
| Nov 28, 2025 | 186.50 | 186.50 | 183.00 | 183.00 | 183.00 | -1.88% | 702,111 |
| Nov 27, 2025 | 184.50 | 186.50 | 184.50 | 186.50 | 186.50 | 0.81% | 220,514 |
| Nov 26, 2025 | 185.50 | 187.00 | 184.00 | 185.00 | 185.00 | - | 332,051 |
| Nov 25, 2025 | 183.50 | 185.50 | 183.00 | 185.00 | 185.00 | 1.37% | 315,181 |
| Nov 24, 2025 | 183.50 | 185.00 | 182.00 | 182.50 | 182.50 | -0.54% | 758,974 |
| Nov 21, 2025 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | -1.34% | 948,585 |
| Nov 20, 2025 | 183.50 | 187.00 | 183.00 | 186.00 | 186.00 | 3.05% | 878,483 |
| Nov 19, 2025 | 180.00 | 183.50 | 179.50 | 180.50 | 180.50 | 1.40% | 987,361 |
| Nov 18, 2025 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | -3.26% | 1,153,696 |
| Nov 17, 2025 | 191.00 | 191.50 | 184.00 | 184.00 | 184.00 | -2.13% | 1,163,401 |
| Nov 14, 2025 | 187.50 | 190.50 | 187.00 | 188.00 | 188.00 | -0.53% | 1,177,504 |
| Nov 13, 2025 | 187.00 | 190.50 | 185.50 | 189.00 | 189.00 | 0.53% | 1,156,999 |
| Nov 12, 2025 | 188.00 | 190.00 | 187.50 | 188.00 | 188.00 | 0.27% | 637,946 |
| Nov 11, 2025 | 189.00 | 190.50 | 187.00 | 187.50 | 187.50 | -0.53% | 1,136,606 |
| Nov 10, 2025 | 193.50 | 193.50 | 188.50 | 188.50 | 188.50 | -2.33% | 1,477,082 |
| Nov 7, 2025 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | -2.53% | 1,088,515 |
| Nov 6, 2025 | 200.00 | 200.50 | 197.50 | 198.00 | 198.00 | -0.25% | 681,167 |
| Nov 5, 2025 | 198.50 | 200.00 | 195.00 | 198.50 | 198.50 | -1.24% | 976,717 |
| Nov 4, 2025 | 204.00 | 209.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,056,943 |
| Nov 3, 2025 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | 0.25% | 832,508 |
| Oct 31, 2025 | 209.00 | 213.00 | 201.50 | 201.50 | 201.50 | -2.66% | 1,415,511 |
| Oct 30, 2025 | 217.00 | 218.00 | 207.00 | 207.00 | 207.00 | -2.36% | 1,655,180 |
| Oct 29, 2025 | 208.50 | 216.00 | 208.50 | 212.00 | 212.00 | 1.68% | 587,932 |
| Oct 28, 2025 | 208.50 | 210.50 | 206.50 | 208.50 | 208.50 | 0.24% | 390,858 |
| Oct 27, 2025 | 210.50 | 210.50 | 207.00 | 208.00 | 208.00 | -0.48% | 572,357 |
| Oct 23, 2025 | 209.50 | 212.00 | 209.00 | 209.00 | 209.00 | -0.71% | 333,433 |
| Oct 22, 2025 | 211.00 | 213.00 | 209.00 | 210.50 | 210.50 | -0.24% | 299,619 |
| Oct 21, 2025 | 209.50 | 213.50 | 209.00 | 211.00 | 211.00 | 0.96% | 351,977 |
| Oct 20, 2025 | 213.50 | 215.00 | 208.00 | 209.00 | 209.00 | -1.18% | 301,152 |
| Oct 17, 2025 | 210.00 | 214.50 | 208.50 | 211.50 | 211.50 | 1.20% | 689,643 |
| Oct 16, 2025 | 208.00 | 212.50 | 208.00 | 209.00 | 209.00 | 0.72% | 270,403 |
| Oct 15, 2025 | 205.00 | 209.00 | 205.00 | 207.50 | 207.50 | 2.47% | 1,261,250 |
| Oct 14, 2025 | 210.00 | 213.50 | 202.50 | 202.50 | 202.50 | -3.57% | 1,053,264 |
| Oct 13, 2025 | 211.50 | 212.00 | 204.50 | 210.00 | 210.00 | -1.41% | 491,350 |
| Oct 9, 2025 | 216.50 | 216.50 | 212.50 | 213.00 | 213.00 | -1.16% | 466,696 |
| Oct 8, 2025 | 214.50 | 217.00 | 213.00 | 215.50 | 215.50 | 1.65% | 444,069 |
| Oct 7, 2025 | 219.50 | 219.50 | 212.00 | 212.00 | 212.00 | -2.30% | 628,710 |
| Oct 3, 2025 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 0.46% | 249,213 |
| Oct 2, 2025 | 219.00 | 220.50 | 216.00 | 216.00 | 216.00 | -1.14% | 548,295 |
| Oct 1, 2025 | 219.50 | 223.00 | 218.00 | 218.50 | 218.50 | -0.46% | 341,010 |
| Sep 30, 2025 | 219.00 | 224.00 | 217.50 | 219.50 | 219.50 | 0.92% | 623,341 |
| Sep 26, 2025 | 218.50 | 220.50 | 216.00 | 217.50 | 217.50 | -0.23% | 513,067 |
| Sep 25, 2025 | 228.00 | 228.00 | 215.50 | 218.00 | 218.00 | -3.54% | 1,215,654 |
| Sep 24, 2025 | 224.00 | 228.50 | 222.00 | 226.00 | 226.00 | 1.35% | 498,986 |
| Sep 23, 2025 | 223.00 | 224.50 | 221.00 | 223.00 | 223.00 | - | 480,151 |
| Sep 22, 2025 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | - | 323,410 |
| Sep 19, 2025 | 223.50 | 224.50 | 220.00 | 223.00 | 223.00 | -0.22% | 440,402 |
| Sep 18, 2025 | 224.00 | 226.50 | 223.00 | 223.50 | 223.50 | 0.22% | 269,609 |
| Sep 17, 2025 | 224.50 | 225.50 | 223.00 | 223.00 | 223.00 | -0.67% | 265,271 |
| Sep 16, 2025 | 226.00 | 228.00 | 224.00 | 224.50 | 224.50 | -0.66% | 268,330 |
| Sep 15, 2025 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -2.38% | 742,210 |
| Sep 12, 2025 | 231.00 | 235.50 | 230.00 | 231.50 | 231.50 | 0.22% | 319,298 |
| Sep 11, 2025 | 231.00 | 236.50 | 229.50 | 231.00 | 231.00 | -0.22% | 413,393 |
| Sep 10, 2025 | 230.00 | 233.50 | 230.00 | 231.50 | 231.50 | - | 315,566 |
| Sep 9, 2025 | 236.00 | 236.00 | 229.00 | 231.50 | 231.50 | -0.64% | 509,467 |
| Sep 8, 2025 | 229.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.53% | 278,256 |
| Sep 5, 2025 | 231.50 | 233.00 | 229.50 | 229.50 | 229.50 | -0.86% | 402,699 |
| Sep 4, 2025 | 231.00 | 235.00 | 230.50 | 231.50 | 231.50 | 0.87% | 409,041 |
| Sep 3, 2025 | 223.00 | 231.00 | 222.50 | 229.50 | 229.50 | 2.91% | 543,587 |
| Sep 2, 2025 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | -1.33% | 1,199,179 |
| Sep 1, 2025 | 235.50 | 238.50 | 225.50 | 226.00 | 226.00 | -4.64% | 1,099,607 |
| Aug 29, 2025 | 237.00 | 241.00 | 236.50 | 237.00 | 237.00 | 0.42% | 474,683 |
| Aug 28, 2025 | 249.50 | 249.50 | 236.00 | 236.00 | 236.00 | -4.65% | 1,110,896 |
| Aug 27, 2025 | 250.00 | 251.00 | 244.50 | 247.50 | 247.50 | -0.80% | 1,245,676 |
| Aug 26, 2025 | 239.50 | 250.00 | 238.00 | 249.50 | 249.50 | 4.39% | 1,167,182 |
| Aug 25, 2025 | 234.50 | 242.50 | 233.00 | 239.00 | 239.00 | 3.91% | 1,102,435 |
| Aug 22, 2025 | 229.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.22% | 359,461 |
| Aug 21, 2025 | 230.00 | 231.50 | 228.50 | 230.50 | 230.50 | 0.22% | 602,295 |
| Aug 20, 2025 | 231.50 | 232.00 | 227.50 | 230.00 | 230.00 | - | 986,701 |
| Aug 19, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -1.92% | 1,223,524 |
| Aug 18, 2025 | 237.00 | 237.50 | 232.50 | 234.50 | 234.50 | -0.85% | 668,942 |
| Aug 15, 2025 | 234.50 | 239.50 | 233.50 | 236.50 | 236.50 | 1.28% | 1,176,824 |
| Aug 14, 2025 | 234.00 | 234.00 | 230.50 | 233.50 | 233.50 | 0.43% | 714,551 |
| Aug 13, 2025 | 231.00 | 237.50 | 231.00 | 232.50 | 232.50 | 1.09% | 1,302,420 |
| Aug 12, 2025 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 445,149 |
| Aug 11, 2025 | 230.00 | 232.00 | 227.50 | 230.00 | 230.00 | 0.44% | 633,840 |
| Aug 8, 2025 | 231.00 | 232.50 | 227.00 | 229.00 | 229.00 | -0.65% | 717,424 |
| Aug 7, 2025 | 234.00 | 234.50 | 227.50 | 230.50 | 230.50 | -1.28% | 1,058,833 |
| Aug 6, 2025 | 233.00 | 234.50 | 229.00 | 233.50 | 233.50 | 0.86% | 744,563 |
| Aug 5, 2025 | 230.50 | 236.00 | 230.00 | 231.50 | 231.50 | 1.31% | 1,103,538 |
| Aug 4, 2025 | 230.50 | 231.50 | 227.00 | 228.50 | 228.50 | -1.93% | 819,684 |
| Aug 1, 2025 | 220.50 | 233.50 | 218.50 | 233.00 | 233.00 | 4.72% | 2,348,491 |
| Jul 31, 2025 | 221.00 | 223.00 | 218.00 | 222.50 | 222.50 | 1.14% | 987,677 |
| Jul 30, 2025 | 220.00 | 221.50 | 218.50 | 220.00 | 220.00 | 0.46% | 928,369 |
| Jul 29, 2025 | 220.00 | 223.00 | 215.00 | 219.00 | 219.00 | -1.13% | 1,692,121 |
| Jul 28, 2025 | 218.50 | 224.00 | 217.00 | 221.50 | 221.50 | 1.84% | 2,707,623 |
| Jul 25, 2025 | 212.00 | 221.00 | 210.00 | 217.50 | 217.50 | 3.08% | 4,980,323 |
| Jul 24, 2025 | 200.00 | 212.00 | 200.00 | 211.00 | 211.00 | 7.93% | 5,087,223 |
| Jul 23, 2025 | 196.00 | 199.00 | 195.00 | 195.50 | 195.50 | 1.82% | 703,733 |
| Jul 22, 2025 | 199.00 | 202.50 | 191.00 | 192.00 | 192.00 | -4.00% | 1,931,075 |
| Jul 21, 2025 | 196.00 | 204.00 | 195.50 | 200.00 | 200.00 | 2.04% | 1,802,824 |
| Jul 18, 2025 | 197.00 | 199.00 | 195.50 | 196.00 | 196.00 | 0.77% | 976,491 |
| Jul 17, 2025 | 193.00 | 195.50 | 192.50 | 194.50 | 194.50 | 1.30% | 897,104 |
| Jul 16, 2025 | 191.50 | 193.50 | 190.00 | 192.00 | 192.00 | 0.52% | 993,619 |
| Jul 15, 2025 | 190.00 | 192.50 | 190.00 | 191.00 | 191.00 | 1.06% | 964,272 |