Arcadyan Technology Corporation (TPE:3596)
Taiwan
· Delayed Price · Currency is TWD 197.00
-6.00 (-2.96%)
Mar 9, 2026, 1:30 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 199.50 | 205.50 | 197.00 | 203.00 | 203.00 | 1.00% | 3,432,648 |
| Mar 5, 2026 | 200.00 | 207.00 | 199.00 | 201.00 | 201.00 | 3.34% | 3,558,527 |
| Mar 4, 2026 | 198.00 | 200.50 | 194.50 | 194.50 | 194.50 | -2.75% | 4,204,233 |
| Mar 3, 2026 | 198.00 | 204.00 | 194.50 | 200.00 | 200.00 | 2.56% | 4,301,265 |
| Mar 2, 2026 | 194.00 | 200.50 | 191.50 | 195.00 | 195.00 | -1.02% | 4,312,680 |
| Feb 26, 2026 | 190.00 | 202.50 | 189.00 | 197.00 | 197.00 | 5.63% | 4,471,586 |
| Feb 25, 2026 | 189.50 | 190.00 | 186.00 | 186.50 | 186.50 | -1.32% | 1,129,548 |
| Feb 24, 2026 | 189.00 | 190.50 | 186.50 | 189.00 | 189.00 | - | 1,608,921 |
| Feb 23, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2.72% | 1,301,950 |
| Feb 11, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 1.66% | 831,539 |
| Feb 10, 2026 | 184.50 | 184.50 | 180.50 | 181.00 | 181.00 | -1.09% | 990,171 |
| Feb 9, 2026 | 181.00 | 184.50 | 179.00 | 183.00 | 183.00 | 2.23% | 1,209,168 |
| Feb 6, 2026 | 177.50 | 179.50 | 174.00 | 179.00 | 179.00 | 0.56% | 1,110,380 |
| Feb 5, 2026 | 181.00 | 182.50 | 178.00 | 178.00 | 178.00 | -3.00% | 1,289,207 |
| Feb 4, 2026 | 182.50 | 184.50 | 180.50 | 183.50 | 183.50 | 1.66% | 862,086 |
| Feb 3, 2026 | 180.00 | 185.00 | 179.00 | 180.50 | 180.50 | 1.69% | 1,058,652 |
| Feb 2, 2026 | 179.00 | 183.00 | 177.00 | 177.50 | 177.50 | -1.11% | 911,384 |
| Jan 30, 2026 | 177.50 | 182.00 | 176.50 | 179.50 | 179.50 | 0.56% | 1,123,408 |
| Jan 29, 2026 | 179.50 | 182.00 | 177.00 | 178.50 | 178.50 | -0.28% | 1,044,191 |
| Jan 28, 2026 | 178.00 | 181.50 | 178.00 | 179.00 | 179.00 | 0.85% | 863,267 |
| Jan 27, 2026 | 181.50 | 184.50 | 177.50 | 177.50 | 177.50 | -1.93% | 1,518,344 |
| Jan 26, 2026 | 183.50 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 1,140,160 |
| Jan 23, 2026 | 184.50 | 188.50 | 182.00 | 183.00 | 183.00 | -0.54% | 1,271,297 |
| Jan 22, 2026 | 179.50 | 187.00 | 179.50 | 184.00 | 184.00 | 3.37% | 1,967,836 |
| Jan 21, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -1.66% | 1,276,075 |
| Jan 20, 2026 | 182.00 | 187.50 | 178.50 | 181.00 | 181.00 | 1.12% | 2,107,604 |
| Jan 19, 2026 | 174.00 | 186.00 | 174.00 | 179.00 | 179.00 | 3.47% | 1,572,312 |
| Jan 16, 2026 | 175.50 | 176.50 | 172.50 | 173.00 | 173.00 | -0.57% | 482,573 |
| Jan 15, 2026 | 175.50 | 176.00 | 173.50 | 174.00 | 174.00 | -0.29% | 469,792 |
| Jan 14, 2026 | 172.00 | 176.50 | 172.00 | 174.50 | 174.50 | 2.65% | 945,306 |
| Jan 13, 2026 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | -3.95% | 1,217,032 |
| Jan 12, 2026 | 175.50 | 177.50 | 174.00 | 177.00 | 177.00 | 2.31% | 519,901 |
| Jan 9, 2026 | 173.00 | 175.00 | 172.50 | 173.00 | 173.00 | 0.58% | 492,233 |
| Jan 8, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -3.10% | 1,028,300 |
| Jan 7, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | -0.28% | 570,239 |
| Jan 6, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.66% | 1,056,099 |
| Jan 5, 2026 | 175.50 | 183.00 | 175.50 | 181.00 | 181.00 | 3.72% | 1,086,039 |
| Jan 2, 2026 | 176.00 | 177.50 | 174.50 | 174.50 | 174.50 | 0.29% | 417,554 |
| Dec 31, 2025 | 175.00 | 176.00 | 173.50 | 174.00 | 174.00 | -0.85% | 268,250 |
| Dec 30, 2025 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | -1.68% | 441,436 |
| Dec 29, 2025 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 0.28% | 223,926 |
| Dec 26, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 178.00 | -0.84% | 344,027 |
| Dec 24, 2025 | 181.00 | 182.00 | 179.00 | 179.50 | 179.50 | -0.83% | 203,853 |
| Dec 23, 2025 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | -1.36% | 385,330 |
| Dec 22, 2025 | 182.50 | 183.50 | 180.50 | 183.50 | 183.50 | 1.66% | 337,224 |
| Dec 19, 2025 | 178.00 | 180.50 | 177.50 | 180.50 | 180.50 | 1.69% | 417,800 |
| Dec 18, 2025 | 179.50 | 180.00 | 177.50 | 177.50 | 177.50 | -1.11% | 575,760 |
| Dec 17, 2025 | 180.50 | 183.50 | 178.50 | 179.50 | 179.50 | 0.84% | 543,400 |
| Dec 16, 2025 | 180.00 | 181.00 | 176.50 | 178.00 | 178.00 | -1.66% | 636,606 |
| Dec 15, 2025 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | -0.82% | 368,469 |
| Dec 12, 2025 | 183.50 | 184.50 | 181.50 | 182.50 | 182.50 | - | 313,778 |
| Dec 11, 2025 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | - | 382,545 |
| Dec 10, 2025 | 183.00 | 184.50 | 182.50 | 182.50 | 182.50 | - | 286,782 |
| Dec 9, 2025 | 183.50 | 184.50 | 182.50 | 182.50 | 182.50 | -1.08% | 309,103 |
| Dec 8, 2025 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 0.82% | 318,393 |
| 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 |