Arch Meter Corporation (TPE:4588)
Taiwan
· Delayed Price · Currency is TWD 59.00
-2.00 (-3.28%)
Mar 9, 2026, 1:35 PM CST
Arch Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.20 | 59.90 | 57.70 | 59.00 | 59.00 | -3.28% | 171,394 |
| Mar 6, 2026 | 61.00 | 62.00 | 60.90 | 61.00 | 61.00 | 0.16% | 122,544 |
| Mar 5, 2026 | 62.50 | 63.00 | 60.90 | 60.90 | 60.90 | -1.14% | 184,700 |
| Mar 4, 2026 | 63.80 | 63.80 | 61.50 | 61.60 | 61.60 | -5.23% | 125,795 |
| Mar 3, 2026 | 66.20 | 66.50 | 64.00 | 65.00 | 65.00 | -1.22% | 117,328 |
| Mar 2, 2026 | 66.90 | 66.90 | 65.30 | 65.80 | 65.80 | -1.79% | 78,098 |
| Feb 26, 2026 | 66.50 | 67.40 | 65.80 | 67.00 | 67.00 | 0.90% | 90,859 |
| Feb 25, 2026 | 65.80 | 67.80 | 65.80 | 66.40 | 66.40 | 0.91% | 161,008 |
| Feb 24, 2026 | 66.80 | 66.80 | 65.70 | 65.80 | 65.80 | -0.75% | 59,591 |
| Feb 23, 2026 | 65.10 | 66.40 | 64.70 | 66.30 | 66.30 | 2.00% | 111,511 |
| Feb 11, 2026 | 64.50 | 65.30 | 63.90 | 65.00 | 65.00 | 0.78% | 35,762 |
| Feb 10, 2026 | 64.30 | 65.40 | 63.90 | 64.50 | 64.50 | 0.31% | 65,278 |
| Feb 9, 2026 | 65.40 | 66.00 | 64.30 | 64.30 | 64.30 | - | 27,796 |
| Feb 6, 2026 | 66.00 | 66.00 | 63.80 | 64.30 | 64.30 | -3.45% | 89,315 |
| Feb 5, 2026 | 67.80 | 68.00 | 66.60 | 66.60 | 66.60 | -3.48% | 74,298 |
| Feb 4, 2026 | 67.10 | 69.30 | 67.10 | 69.00 | 69.00 | 2.22% | 54,462 |
| Feb 3, 2026 | 66.90 | 69.80 | 66.90 | 67.50 | 67.50 | 1.66% | 182,372 |
| Feb 2, 2026 | 66.90 | 67.00 | 65.60 | 66.40 | 66.40 | 0.76% | 69,442 |
| Jan 30, 2026 | 67.80 | 67.80 | 65.90 | 65.90 | 65.90 | -1.64% | 86,762 |
| Jan 29, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -4.01% | 134,434 |
| Jan 28, 2026 | 68.50 | 70.30 | 68.50 | 69.80 | 69.80 | 1.45% | 149,845 |
| Jan 27, 2026 | 69.10 | 70.00 | 68.00 | 68.80 | 68.80 | -0.43% | 125,964 |
| Jan 26, 2026 | 71.80 | 71.80 | 68.90 | 69.10 | 69.10 | -1.99% | 226,714 |
| Jan 23, 2026 | 73.80 | 74.30 | 70.50 | 70.50 | 70.50 | -4.73% | 659,458 |
| Jan 22, 2026 | 69.90 | 76.10 | 69.90 | 74.00 | 74.00 | 6.94% | 1,587,665 |
| Jan 21, 2026 | 68.00 | 74.10 | 67.30 | 69.20 | 69.20 | 1.62% | 683,405 |
| Jan 20, 2026 | 68.10 | 72.00 | 67.00 | 68.10 | 68.10 | - | 527,707 |
| Jan 19, 2026 | 68.20 | 70.80 | 66.60 | 68.10 | 68.10 | -0.15% | 391,779 |
| Jan 16, 2026 | 65.90 | 68.70 | 65.60 | 68.20 | 68.20 | 5.57% | 643,897 |
| Jan 15, 2026 | 70.00 | 70.00 | 64.60 | 64.60 | 64.60 | -3.29% | 609,031 |
| Jan 14, 2026 | 60.80 | 66.80 | 60.50 | 66.80 | 66.80 | 9.87% | 257,349 |
| Jan 13, 2026 | 61.00 | 61.40 | 60.70 | 60.80 | 60.80 | -0.65% | 42,721 |
| Jan 12, 2026 | 61.00 | 61.90 | 59.90 | 61.20 | 61.20 | 1.66% | 88,421 |
| Jan 9, 2026 | 59.80 | 60.20 | 59.60 | 60.20 | 60.20 | -0.17% | 41,595 |
| Jan 8, 2026 | 60.70 | 60.70 | 60.10 | 60.30 | 60.30 | 0.67% | 36,980 |
| Jan 7, 2026 | 59.70 | 60.60 | 59.70 | 59.90 | 59.90 | 0.34% | 46,401 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.40 | 59.70 | 59.70 | -0.17% | 40,761 |
| Jan 5, 2026 | 62.00 | 62.00 | 59.50 | 59.80 | 59.80 | -2.29% | 95,754 |
| Jan 2, 2026 | 60.50 | 61.30 | 60.50 | 61.20 | 61.20 | 0.66% | 49,458 |
| Dec 31, 2025 | 60.80 | 61.10 | 60.50 | 60.80 | 60.80 | - | 36,783 |
| Dec 30, 2025 | 61.00 | 61.10 | 60.60 | 60.80 | 60.80 | -1.30% | 22,953 |
| Dec 29, 2025 | 61.50 | 62.10 | 61.00 | 61.60 | 61.60 | -0.81% | 46,189 |
| Dec 26, 2025 | 62.40 | 62.40 | 61.90 | 62.10 | 62.10 | - | 23,265 |
| Dec 24, 2025 | 61.70 | 63.90 | 61.60 | 62.10 | 62.10 | -0.32% | 39,581 |
| Dec 23, 2025 | 62.30 | 62.70 | 62.00 | 62.30 | 62.30 | - | 26,622 |
| Dec 22, 2025 | 62.50 | 62.70 | 62.00 | 62.30 | 62.30 | 0.16% | 25,033 |
| Dec 19, 2025 | 62.60 | 63.10 | 62.10 | 62.20 | 62.20 | 0.65% | 16,103 |
| Dec 18, 2025 | 62.60 | 62.80 | 61.80 | 61.80 | 61.80 | -1.28% | 14,143 |
| Dec 17, 2025 | 62.10 | 62.60 | 61.90 | 62.60 | 62.60 | 0.97% | 22,585 |
| Dec 16, 2025 | 63.40 | 63.40 | 62.00 | 62.00 | 62.00 | -2.82% | 24,061 |
| Dec 15, 2025 | 62.80 | 64.90 | 62.80 | 63.80 | 63.80 | 0.95% | 51,652 |
| Dec 12, 2025 | 62.40 | 64.30 | 62.40 | 63.20 | 63.20 | 0.16% | 19,655 |
| Dec 11, 2025 | 64.10 | 64.10 | 63.10 | 63.10 | 63.10 | -1.87% | 26,843 |
| Dec 10, 2025 | 65.70 | 65.70 | 63.60 | 64.30 | 64.30 | 2.06% | 40,359 |
| Dec 9, 2025 | 63.40 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 39,648 |
| Dec 8, 2025 | 65.60 | 66.20 | 64.00 | 64.00 | 64.00 | -1.08% | 77,550 |
| Dec 5, 2025 | 64.00 | 64.90 | 63.90 | 64.70 | 64.70 | 1.09% | 85,853 |
| Dec 4, 2025 | 62.50 | 65.70 | 62.50 | 64.00 | 64.00 | 1.59% | 115,460 |
| Dec 3, 2025 | 63.60 | 64.40 | 62.30 | 63.00 | 63.00 | -0.63% | 88,381 |
| Dec 2, 2025 | 62.00 | 64.00 | 61.90 | 63.40 | 63.40 | 5.84% | 154,569 |
| Dec 1, 2025 | 59.80 | 60.00 | 59.70 | 59.90 | 59.90 | -0.66% | 27,909 |
| Nov 28, 2025 | 60.20 | 60.50 | 60.10 | 60.30 | 60.30 | -0.33% | 27,424 |
| Nov 27, 2025 | 60.30 | 60.80 | 60.20 | 60.50 | 60.50 | 0.33% | 38,520 |
| Nov 26, 2025 | 60.80 | 60.80 | 60.20 | 60.30 | 60.30 | - | 40,643 |
| Nov 25, 2025 | 59.90 | 60.30 | 59.70 | 60.30 | 60.30 | 1.34% | 29,108 |
| Nov 24, 2025 | 59.20 | 60.70 | 59.20 | 59.50 | 59.50 | -0.17% | 20,371 |
| Nov 21, 2025 | 59.90 | 60.10 | 59.50 | 59.60 | 59.60 | -1.16% | 48,644 |
| Nov 20, 2025 | 60.00 | 62.40 | 60.00 | 60.30 | 60.30 | 2.03% | 45,487 |
| Nov 19, 2025 | 58.80 | 59.50 | 58.80 | 59.10 | 59.10 | 0.51% | 37,049 |
| Nov 18, 2025 | 59.50 | 59.80 | 58.60 | 58.80 | 58.80 | -1.84% | 85,023 |
| Nov 17, 2025 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | -0.50% | 70,230 |
| Nov 14, 2025 | 60.00 | 60.80 | 60.00 | 60.20 | 60.20 | -1.15% | 69,910 |
| Nov 13, 2025 | 61.10 | 61.50 | 60.20 | 60.90 | 60.90 | -0.65% | 43,938 |
| Nov 12, 2025 | 62.00 | 62.00 | 60.90 | 61.30 | 61.30 | - | 48,351 |
| Nov 11, 2025 | 63.60 | 63.60 | 61.00 | 61.30 | 61.30 | -6.13% | 165,687 |
| Nov 10, 2025 | 65.20 | 67.10 | 64.70 | 65.30 | 65.30 | -1.95% | 104,857 |
| Nov 7, 2025 | 68.60 | 69.70 | 66.60 | 66.60 | 66.60 | -2.92% | 126,977 |
| Nov 6, 2025 | 69.60 | 71.50 | 68.40 | 68.60 | 68.60 | -0.87% | 224,324 |
| Nov 5, 2025 | 67.90 | 71.30 | 65.60 | 69.20 | 69.20 | 0.14% | 494,327 |
| Nov 4, 2025 | 73.90 | 77.00 | 69.10 | 69.10 | 69.10 | -3.76% | 1,991,905 |
| Nov 3, 2025 | 71.30 | 71.80 | 68.90 | 71.80 | 71.80 | 9.95% | 757,601 |
| Oct 31, 2025 | 60.00 | 65.30 | 60.00 | 65.30 | 65.30 | 9.93% | 478,468 |
| Oct 30, 2025 | 59.30 | 59.50 | 59.10 | 59.40 | 59.40 | 0.34% | 48,325 |
| Oct 29, 2025 | 59.50 | 59.50 | 59.20 | 59.20 | 59.20 | -1.00% | 15,240 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.10 | 59.80 | 59.80 | -0.33% | 34,990 |
| Oct 27, 2025 | 60.40 | 60.50 | 59.50 | 60.00 | 60.00 | -0.33% | 36,637 |
| Oct 23, 2025 | 62.00 | 62.00 | 59.80 | 60.20 | 60.20 | -0.50% | 46,770 |
| Oct 22, 2025 | 59.10 | 60.60 | 59.00 | 60.50 | 60.50 | 1.68% | 55,226 |
| Oct 21, 2025 | 60.40 | 60.40 | 59.00 | 59.50 | 59.50 | -0.50% | 23,535 |
| Oct 20, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | -0.50% | 39,271 |
| Oct 17, 2025 | 59.70 | 60.10 | 59.50 | 60.10 | 60.10 | -0.50% | 27,647 |
| Oct 16, 2025 | 60.10 | 60.80 | 59.30 | 60.40 | 60.40 | 0.50% | 45,460 |
| Oct 15, 2025 | 60.10 | 61.00 | 60.10 | 60.10 | 60.10 | 0.17% | 24,712 |
| Oct 14, 2025 | 59.90 | 61.00 | 59.80 | 60.00 | 60.00 | 0.33% | 46,561 |
| Oct 13, 2025 | 58.00 | 60.00 | 57.80 | 59.80 | 59.80 | -2.45% | 63,157 |
| Oct 9, 2025 | 62.00 | 62.10 | 61.00 | 61.30 | 61.30 | 0.66% | 86,368 |
| Oct 8, 2025 | 60.30 | 60.90 | 60.30 | 60.90 | 60.90 | 0.16% | 23,633 |
| Oct 7, 2025 | 60.50 | 61.00 | 59.90 | 60.80 | 60.80 | 1.00% | 70,948 |
| Oct 3, 2025 | 62.00 | 62.00 | 60.10 | 60.20 | 60.20 | -2.43% | 101,624 |
| Oct 2, 2025 | 61.90 | 62.00 | 61.00 | 61.70 | 61.70 | -0.80% | 86,709 |