Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan
· Delayed Price · Currency is TWD 91.00
-4.90 (-5.11%)
Mar 9, 2026, 1:35 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.70 | 91.50 | 86.60 | 91.00 | 91.00 | -5.11% | 288,932 |
| Mar 6, 2026 | 97.40 | 98.00 | 95.00 | 95.90 | 95.90 | -1.34% | 179,713 |
| Mar 5, 2026 | 97.60 | 99.10 | 96.50 | 97.20 | 97.20 | 0.73% | 132,727 |
| Mar 4, 2026 | 102.00 | 102.50 | 96.50 | 96.50 | 96.50 | -7.21% | 352,274 |
| Mar 3, 2026 | 108.50 | 110.00 | 104.00 | 104.00 | 104.00 | -4.15% | 162,592 |
| Mar 2, 2026 | 106.00 | 110.50 | 104.00 | 108.50 | 108.50 | 0.93% | 204,569 |
| Feb 26, 2026 | 108.00 | 110.00 | 106.50 | 107.50 | 107.50 | -8.90% | 858,535 |
| Feb 25, 2026 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | - | 133,959 |
| Feb 24, 2026 | 116.50 | 118.00 | 115.50 | 118.00 | 118.00 | 1.29% | 120,835 |
| Feb 23, 2026 | 113.50 | 116.50 | 113.50 | 116.50 | 116.50 | 3.56% | 154,011 |
| Feb 11, 2026 | 110.50 | 115.00 | 110.50 | 112.50 | 112.50 | 1.81% | 176,153 |
| Feb 10, 2026 | 106.50 | 110.50 | 106.50 | 110.50 | 110.50 | 3.27% | 102,545 |
| Feb 9, 2026 | 103.50 | 107.00 | 103.50 | 107.00 | 107.00 | 2.39% | 89,191 |
| Feb 6, 2026 | 105.50 | 105.50 | 100.50 | 104.50 | 104.50 | -1.88% | 171,251 |
| Feb 5, 2026 | 105.00 | 108.50 | 105.00 | 106.50 | 106.50 | -0.47% | 65,485 |
| Feb 4, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.42% | 69,945 |
| Feb 3, 2026 | 108.50 | 110.00 | 105.00 | 105.50 | 105.50 | -1.40% | 142,216 |
| Feb 2, 2026 | 106.00 | 108.50 | 105.00 | 107.00 | 107.00 | -0.93% | 107,135 |
| Jan 30, 2026 | 113.50 | 113.50 | 106.50 | 108.00 | 108.00 | -4.85% | 261,385 |
| Jan 29, 2026 | 114.00 | 114.50 | 111.50 | 113.50 | 113.50 | -0.44% | 102,962 |
| Jan 28, 2026 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 72,518 |
| Jan 27, 2026 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | -1.73% | 132,001 |
| Jan 26, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 82,880 |
| Jan 23, 2026 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 1.75% | 103,955 |
| Jan 22, 2026 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | -2.55% | 168,556 |
| Jan 21, 2026 | 121.50 | 121.50 | 117.00 | 117.50 | 117.50 | -3.69% | 148,371 |
| Jan 20, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 162,856 |
| Jan 19, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.26% | 85,012 |
| Jan 16, 2026 | 123.00 | 124.00 | 119.00 | 119.50 | 119.50 | -1.65% | 155,799 |
| Jan 15, 2026 | 126.00 | 126.50 | 120.50 | 121.50 | 121.50 | -3.95% | 237,871 |
| Jan 14, 2026 | 129.50 | 130.50 | 125.50 | 126.50 | 126.50 | -1.94% | 197,557 |
| Jan 13, 2026 | 130.00 | 134.50 | 127.00 | 129.00 | 129.00 | -0.77% | 546,112 |
| Jan 12, 2026 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 9.70% | 244,781 |
| Jan 9, 2026 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 0.85% | 37,114 |
| Jan 8, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 97,105 |
| Jan 7, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 140,859 |
| Jan 6, 2026 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 0.87% | 104,420 |
| Jan 5, 2026 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | -1.29% | 195,907 |
| Jan 2, 2026 | 117.00 | 120.00 | 115.50 | 116.50 | 116.50 | -0.43% | 119,494 |
| Dec 31, 2025 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | - | 54,663 |
| Dec 30, 2025 | 117.00 | 117.50 | 115.00 | 117.00 | 117.00 | - | 48,197 |
| Dec 29, 2025 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 1.30% | 93,493 |
| Dec 26, 2025 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 0.43% | 42,577 |
| Dec 24, 2025 | 115.50 | 116.00 | 113.50 | 115.00 | 115.00 | 0.88% | 65,624 |
| Dec 23, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 41,995 |
| Dec 22, 2025 | 113.00 | 115.50 | 113.00 | 113.50 | 113.50 | 0.89% | 102,733 |
| Dec 19, 2025 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 1.81% | 51,345 |
| Dec 18, 2025 | 113.00 | 113.00 | 110.00 | 110.50 | 110.50 | -1.78% | 123,193 |
| Dec 17, 2025 | 116.50 | 117.00 | 112.00 | 112.50 | 112.50 | -2.60% | 146,540 |
| Dec 16, 2025 | 116.00 | 116.00 | 111.50 | 115.50 | 115.50 | -0.86% | 221,659 |
| Dec 15, 2025 | 113.00 | 116.50 | 112.50 | 116.50 | 116.50 | 1.75% | 51,544 |
| Dec 12, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | - | 60,984 |
| Dec 11, 2025 | 113.00 | 119.00 | 111.00 | 114.50 | 114.50 | 2.23% | 207,414 |
| Dec 10, 2025 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | 0.90% | 55,743 |
| Dec 9, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -2.20% | 122,710 |
| Dec 8, 2025 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.89% | 43,557 |
| Dec 5, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.85% | 111,267 |
| Dec 4, 2025 | 121.00 | 121.00 | 115.50 | 117.00 | 117.00 | -1.27% | 150,931 |
| Dec 3, 2025 | 119.00 | 121.00 | 118.50 | 118.50 | 118.50 | -0.42% | 46,738 |
| Dec 2, 2025 | 119.50 | 121.50 | 118.00 | 119.00 | 119.00 | - | 63,714 |
| Dec 1, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.42% | 88,675 |
| Nov 28, 2025 | 115.50 | 122.00 | 115.50 | 118.50 | 118.50 | 3.95% | 331,408 |
| Nov 27, 2025 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 0.88% | 71,956 |
| Nov 26, 2025 | 112.00 | 114.50 | 112.00 | 113.00 | 113.00 | 1.35% | 131,953 |
| Nov 25, 2025 | 112.00 | 113.50 | 111.00 | 111.50 | 111.50 | 0.45% | 127,560 |
| Nov 24, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 2.78% | 66,591 |
| Nov 21, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 91,109 |
| Nov 20, 2025 | 108.50 | 110.50 | 107.50 | 108.00 | 108.00 | 1.89% | 122,711 |
| Nov 19, 2025 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | -1.40% | 95,439 |
| Nov 18, 2025 | 107.00 | 110.00 | 107.00 | 107.50 | 107.50 | -0.46% | 168,649 |
| Nov 17, 2025 | 109.50 | 109.50 | 105.00 | 108.00 | 108.00 | -1.37% | 353,649 |
| Nov 14, 2025 | 110.50 | 112.50 | 109.00 | 109.50 | 109.50 | -2.23% | 235,495 |
| Nov 13, 2025 | 119.50 | 119.50 | 112.00 | 112.00 | 112.00 | -4.27% | 569,377 |
| Nov 12, 2025 | 119.50 | 123.50 | 117.00 | 117.00 | 117.00 | -5.26% | 547,321 |
| Nov 11, 2025 | 127.50 | 128.00 | 121.50 | 123.50 | 123.50 | -4.26% | 480,554 |
| Nov 10, 2025 | 135.00 | 135.00 | 127.50 | 129.00 | 129.00 | -3.37% | 259,406 |
| Nov 7, 2025 | 138.50 | 139.00 | 133.00 | 133.50 | 133.50 | -3.96% | 91,923 |
| Nov 6, 2025 | 138.00 | 140.00 | 136.50 | 139.00 | 139.00 | 0.72% | 65,443 |
| Nov 5, 2025 | 136.00 | 138.00 | 130.50 | 138.00 | 138.00 | 1.47% | 235,963 |
| Nov 4, 2025 | 140.00 | 140.50 | 136.00 | 136.00 | 136.00 | -2.51% | 109,069 |
| Nov 3, 2025 | 141.00 | 142.50 | 139.00 | 139.50 | 139.50 | -1.06% | 65,452 |
| Oct 31, 2025 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | -2.08% | 95,200 |
| Oct 30, 2025 | 143.00 | 145.50 | 142.50 | 144.00 | 144.00 | 1.41% | 140,919 |
| Oct 29, 2025 | 142.50 | 142.50 | 140.50 | 142.00 | 142.00 | - | 113,120 |
| Oct 28, 2025 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.35% | 123,243 |
| Oct 27, 2025 | 140.00 | 145.00 | 140.00 | 142.50 | 142.50 | 3.64% | 163,565 |
| Oct 23, 2025 | 138.00 | 139.00 | 137.00 | 137.50 | 137.50 | -0.36% | 36,630 |
| Oct 22, 2025 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.36% | 53,392 |
| Oct 21, 2025 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | 1.84% | 104,046 |
| Oct 20, 2025 | 136.50 | 137.50 | 135.00 | 136.00 | 136.00 | -0.37% | 52,895 |
| Oct 17, 2025 | 134.50 | 136.50 | 134.00 | 136.50 | 136.50 | 1.11% | 49,369 |
| Oct 16, 2025 | 133.50 | 136.50 | 133.50 | 135.00 | 135.00 | 1.89% | 101,770 |
| Oct 15, 2025 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | - | 174,893 |
| Oct 14, 2025 | 139.50 | 140.00 | 131.00 | 132.50 | 132.50 | -3.64% | 269,165 |
| Oct 13, 2025 | 138.00 | 140.00 | 136.50 | 137.50 | 137.50 | -3.51% | 219,449 |
| Oct 9, 2025 | 140.50 | 143.50 | 140.50 | 142.50 | 142.50 | 1.79% | 98,930 |
| Oct 8, 2025 | 141.00 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 66,010 |
| Oct 7, 2025 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | 1.07% | 72,687 |
| Oct 3, 2025 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 130,545 |
| Oct 2, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.06% | 127,770 |