Arcadyan Technology Corporation (TPE:3596)
Taiwan
· Delayed Price · Currency is TWD 161.00
-2.50 (-1.53%)
Apr 29, 2026, 1:30 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.00 | 164.00 | 160.50 | 163.50 | 163.50 | 0.93% | 698,388 |
| Apr 27, 2026 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | -1.52% | 912,653 |
| Apr 24, 2026 | 169.00 | 169.00 | 163.50 | 164.50 | 164.50 | -2.08% | 915,539 |
| Apr 23, 2026 | 174.00 | 176.00 | 163.50 | 168.00 | 168.00 | -3.17% | 1,998,108 |
| Apr 22, 2026 | 175.50 | 175.50 | 172.00 | 173.50 | 173.50 | -0.29% | 1,469,304 |
| Apr 21, 2026 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | -0.29% | 1,034,687 |
| Apr 20, 2026 | 180.00 | 180.00 | 174.00 | 174.50 | 174.50 | -1.41% | 1,018,756 |
| Apr 17, 2026 | 177.50 | 181.00 | 175.50 | 177.00 | 177.00 | 0.28% | 1,271,546 |
| Apr 16, 2026 | 177.50 | 178.00 | 175.00 | 176.50 | 176.50 | 0.28% | 1,103,223 |
| Apr 15, 2026 | 173.50 | 178.00 | 173.00 | 176.00 | 176.00 | 2.62% | 2,152,828 |
| Apr 14, 2026 | 177.00 | 178.00 | 171.50 | 171.50 | 171.50 | -1.44% | 2,247,830 |
| Apr 13, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 1,118,538 |
| Apr 10, 2026 | 174.00 | 176.50 | 172.00 | 173.00 | 173.00 | 0.29% | 1,509,631 |
| Apr 9, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,091,150 |
| Apr 8, 2026 | 170.00 | 173.50 | 169.50 | 172.50 | 172.50 | 3.29% | 1,876,709 |
| Apr 7, 2026 | 165.50 | 168.50 | 162.00 | 167.00 | 167.00 | 1.21% | 2,065,027 |
| Apr 2, 2026 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | -1.20% | 3,992,123 |
| Apr 1, 2026 | 156.50 | 167.00 | 156.50 | 167.00 | 167.00 | 9.87% | 5,794,979 |
| Mar 31, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.49% | 2,501,799 |
| Mar 30, 2026 | 165.50 | 167.00 | 156.00 | 157.50 | 157.50 | -6.25% | 2,671,283 |
| Mar 27, 2026 | 165.50 | 172.00 | 165.00 | 168.00 | 168.00 | 1.51% | 3,165,073 |
| Mar 26, 2026 | 171.50 | 173.50 | 164.00 | 165.50 | 165.50 | -6.76% | 5,273,373 |
| Mar 25, 2026 | 183.00 | 183.50 | 177.50 | 177.50 | 168.58 | -0.84% | 2,330,937 |
| Mar 24, 2026 | 188.50 | 189.00 | 177.50 | 179.00 | 170.00 | -3.50% | 2,905,171 |
| Mar 23, 2026 | 188.00 | 189.50 | 185.50 | 185.50 | 176.17 | -3.39% | 1,568,623 |
| Mar 20, 2026 | 197.00 | 201.50 | 192.00 | 192.00 | 182.35 | -2.54% | 1,514,071 |
| Mar 19, 2026 | 201.00 | 201.50 | 197.00 | 197.00 | 187.09 | -2.23% | 2,743,348 |
| Mar 18, 2026 | 208.00 | 209.00 | 201.50 | 201.50 | 191.37 | -2.89% | 2,680,038 |
| Mar 17, 2026 | 208.50 | 212.50 | 207.50 | 207.50 | 197.07 | -0.48% | 3,352,057 |
| Mar 16, 2026 | 210.00 | 213.00 | 206.50 | 208.50 | 198.02 | -0.71% | 3,139,024 |
| Mar 13, 2026 | 205.50 | 214.00 | 204.50 | 210.00 | 199.44 | 2.19% | 2,576,438 |
| Mar 12, 2026 | 203.50 | 211.00 | 202.00 | 205.50 | 195.17 | 0.49% | 3,102,813 |
| Mar 11, 2026 | 197.50 | 205.50 | 197.50 | 204.50 | 194.22 | 4.07% | 2,745,330 |
| Mar 10, 2026 | 201.00 | 205.50 | 196.00 | 196.50 | 186.62 | -0.25% | 3,367,868 |
| Mar 9, 2026 | 193.00 | 197.50 | 191.00 | 197.00 | 187.09 | -2.96% | 2,342,960 |
| Mar 6, 2026 | 199.50 | 205.50 | 197.00 | 203.00 | 192.79 | 1.00% | 3,435,297 |
| Mar 5, 2026 | 200.00 | 207.00 | 199.00 | 201.00 | 190.89 | 3.34% | 3,558,527 |
| Mar 4, 2026 | 198.00 | 200.50 | 194.50 | 194.50 | 184.72 | -2.75% | 4,204,233 |
| Mar 3, 2026 | 198.00 | 204.00 | 194.50 | 200.00 | 189.94 | 2.56% | 4,301,265 |
| Mar 2, 2026 | 194.00 | 200.50 | 191.50 | 195.00 | 185.20 | -1.02% | 4,312,680 |
| Feb 26, 2026 | 190.00 | 202.50 | 189.00 | 197.00 | 187.09 | 5.63% | 4,471,586 |
| Feb 25, 2026 | 189.50 | 190.00 | 186.00 | 186.50 | 177.12 | -1.32% | 1,129,885 |
| Feb 24, 2026 | 189.00 | 190.50 | 186.50 | 189.00 | 179.50 | - | 1,608,921 |
| Feb 23, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 179.50 | 2.72% | 1,302,931 |
| Feb 11, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 174.75 | 1.66% | 831,539 |
| Feb 10, 2026 | 184.50 | 184.50 | 180.50 | 181.00 | 171.90 | -1.09% | 990,171 |
| Feb 9, 2026 | 181.00 | 184.50 | 179.00 | 183.00 | 173.80 | 2.23% | 1,209,168 |
| Feb 6, 2026 | 177.50 | 179.50 | 174.00 | 179.00 | 170.00 | 0.56% | 1,110,380 |
| Feb 5, 2026 | 181.00 | 182.50 | 178.00 | 178.00 | 169.05 | -3.00% | 1,289,207 |
| Feb 4, 2026 | 182.50 | 184.50 | 180.50 | 183.50 | 174.27 | 1.66% | 862,086 |
| Feb 3, 2026 | 180.00 | 185.00 | 179.00 | 180.50 | 171.42 | 1.69% | 1,058,692 |
| Feb 2, 2026 | 179.00 | 183.00 | 177.00 | 177.50 | 168.58 | -1.11% | 911,384 |
| Jan 30, 2026 | 177.50 | 182.00 | 176.50 | 179.50 | 170.47 | 0.56% | 1,123,408 |
| Jan 29, 2026 | 179.50 | 182.00 | 177.00 | 178.50 | 169.53 | -0.28% | 1,044,191 |
| Jan 28, 2026 | 178.00 | 181.50 | 178.00 | 179.00 | 170.00 | 0.85% | 863,267 |
| Jan 27, 2026 | 181.50 | 184.50 | 177.50 | 177.50 | 168.58 | -1.93% | 1,519,395 |
| Jan 26, 2026 | 183.50 | 186.00 | 181.00 | 181.00 | 171.90 | -1.09% | 1,140,160 |
| Jan 23, 2026 | 184.50 | 188.50 | 182.00 | 183.00 | 173.80 | -0.54% | 1,271,297 |
| Jan 22, 2026 | 179.50 | 187.00 | 179.50 | 184.00 | 174.75 | 3.37% | 1,967,836 |
| Jan 21, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 169.05 | -1.66% | 1,276,075 |
| Jan 20, 2026 | 182.00 | 187.50 | 178.50 | 181.00 | 171.90 | 1.12% | 2,107,604 |
| Jan 19, 2026 | 174.00 | 186.00 | 174.00 | 179.00 | 170.00 | 3.47% | 1,572,312 |
| Jan 16, 2026 | 175.50 | 176.50 | 172.50 | 173.00 | 164.30 | -0.57% | 482,573 |
| Jan 15, 2026 | 175.50 | 176.00 | 173.50 | 174.00 | 165.25 | -0.29% | 469,792 |
| Jan 14, 2026 | 172.00 | 176.50 | 172.00 | 174.50 | 165.73 | 2.65% | 945,306 |
| Jan 13, 2026 | 178.00 | 178.00 | 170.00 | 170.00 | 161.45 | -3.95% | 1,217,032 |
| Jan 12, 2026 | 175.50 | 177.50 | 174.00 | 177.00 | 168.10 | 2.31% | 519,901 |
| Jan 9, 2026 | 173.00 | 175.00 | 172.50 | 173.00 | 164.30 | 0.58% | 492,233 |
| Jan 8, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 163.35 | -3.10% | 1,028,300 |
| Jan 7, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 168.58 | -0.28% | 570,239 |
| Jan 6, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 169.05 | -1.66% | 1,056,099 |
| Jan 5, 2026 | 175.50 | 183.00 | 175.50 | 181.00 | 171.90 | 3.72% | 1,086,039 |
| Jan 2, 2026 | 176.00 | 177.50 | 174.50 | 174.50 | 165.73 | 0.29% | 417,554 |
| Dec 31, 2025 | 175.00 | 176.00 | 173.50 | 174.00 | 165.25 | -0.85% | 268,250 |
| Dec 30, 2025 | 178.00 | 178.00 | 175.00 | 175.50 | 166.68 | -1.68% | 441,436 |
| Dec 29, 2025 | 178.00 | 179.50 | 177.50 | 178.50 | 169.53 | 0.28% | 223,926 |
| Dec 26, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 169.05 | -0.84% | 344,027 |
| Dec 24, 2025 | 181.00 | 182.00 | 179.00 | 179.50 | 170.47 | -0.83% | 203,853 |
| Dec 23, 2025 | 186.00 | 186.00 | 180.50 | 181.00 | 171.90 | -1.36% | 385,330 |
| Dec 22, 2025 | 182.50 | 183.50 | 180.50 | 183.50 | 174.27 | 1.66% | 337,224 |
| Dec 19, 2025 | 178.00 | 180.50 | 177.50 | 180.50 | 171.42 | 1.69% | 417,800 |
| Dec 18, 2025 | 179.50 | 180.00 | 177.50 | 177.50 | 168.58 | -1.11% | 575,760 |
| Dec 17, 2025 | 180.50 | 183.50 | 178.50 | 179.50 | 170.47 | 0.84% | 543,400 |
| Dec 16, 2025 | 180.00 | 181.00 | 176.50 | 178.00 | 169.05 | -1.66% | 636,606 |
| Dec 15, 2025 | 182.00 | 183.50 | 180.50 | 181.00 | 171.90 | -0.82% | 368,469 |
| Dec 12, 2025 | 183.50 | 184.50 | 181.50 | 182.50 | 173.32 | - | 313,778 |
| Dec 11, 2025 | 184.00 | 184.00 | 181.50 | 182.50 | 173.32 | - | 382,545 |
| Dec 10, 2025 | 183.00 | 184.50 | 182.50 | 182.50 | 173.32 | - | 286,782 |
| Dec 9, 2025 | 183.50 | 184.50 | 182.50 | 182.50 | 173.32 | -1.08% | 309,103 |
| Dec 8, 2025 | 183.50 | 184.50 | 183.00 | 184.50 | 175.22 | 0.82% | 318,393 |
| Dec 5, 2025 | 188.00 | 188.00 | 182.50 | 183.00 | 173.80 | -2.92% | 720,576 |
| Dec 4, 2025 | 187.50 | 190.50 | 184.50 | 188.50 | 179.02 | 0.53% | 772,953 |
| Dec 3, 2025 | 187.50 | 195.00 | 186.50 | 187.50 | 178.07 | - | 1,646,933 |
| Dec 2, 2025 | 186.00 | 187.50 | 184.50 | 187.50 | 178.07 | 1.63% | 527,891 |
| Dec 1, 2025 | 183.00 | 186.50 | 183.00 | 184.50 | 175.22 | 0.82% | 792,004 |
| Nov 28, 2025 | 186.50 | 186.50 | 183.00 | 183.00 | 173.80 | -1.88% | 702,111 |
| Nov 27, 2025 | 184.50 | 186.50 | 184.50 | 186.50 | 177.12 | 0.81% | 220,514 |
| Nov 26, 2025 | 185.50 | 187.00 | 184.00 | 185.00 | 175.70 | - | 332,051 |
| Nov 25, 2025 | 183.50 | 185.50 | 183.00 | 185.00 | 175.70 | 1.37% | 315,181 |
| Nov 24, 2025 | 183.50 | 185.00 | 182.00 | 182.50 | 173.32 | -0.54% | 758,974 |