Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan
· Delayed Price · Currency is TWD 99.60
+0.90 (0.91%)
Apr 29, 2026, 1:30 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.90 | 102.00 | 98.60 | 98.70 | 98.70 | -1.20% | 61,782 |
| Apr 27, 2026 | 99.40 | 100.50 | 97.00 | 99.90 | 99.90 | 0.10% | 116,527 |
| Apr 24, 2026 | 102.00 | 102.50 | 99.10 | 99.80 | 99.80 | -1.67% | 58,004 |
| Apr 23, 2026 | 105.00 | 105.50 | 99.20 | 101.50 | 101.50 | -4.25% | 234,880 |
| Apr 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.43% | 117,129 |
| Apr 21, 2026 | 100.00 | 102.00 | 99.90 | 101.50 | 101.50 | 1.50% | 104,584 |
| Apr 20, 2026 | 101.00 | 102.00 | 99.50 | 100.00 | 100.00 | 1.01% | 151,120 |
| Apr 17, 2026 | 103.50 | 103.50 | 99.00 | 99.00 | 99.00 | -2.94% | 103,432 |
| Apr 16, 2026 | 99.50 | 102.50 | 99.50 | 102.00 | 102.00 | 2.82% | 80,551 |
| Apr 15, 2026 | 99.40 | 101.00 | 99.00 | 99.20 | 99.20 | -0.20% | 70,903 |
| Apr 14, 2026 | 103.00 | 103.00 | 98.30 | 99.40 | 99.40 | 1.22% | 162,655 |
| Apr 13, 2026 | 91.80 | 99.30 | 91.80 | 98.20 | 98.20 | 7.79% | 217,306 |
| Apr 10, 2026 | 91.00 | 93.90 | 90.10 | 91.10 | 91.10 | 1.11% | 175,979 |
| Apr 9, 2026 | 90.00 | 90.80 | 88.00 | 90.10 | 90.10 | - | 62,986 |
| Apr 8, 2026 | 88.10 | 90.30 | 88.10 | 90.10 | 90.10 | 2.27% | 68,987 |
| Apr 7, 2026 | 88.50 | 90.90 | 87.30 | 88.10 | 88.10 | -0.45% | 60,041 |
| Apr 2, 2026 | 91.90 | 92.00 | 88.40 | 88.50 | 88.50 | -2.10% | 69,849 |
| Apr 1, 2026 | 90.10 | 91.20 | 88.30 | 90.40 | 90.40 | 3.91% | 66,277 |
| Mar 31, 2026 | 89.50 | 90.10 | 87.00 | 87.00 | 87.00 | -2.25% | 130,118 |
| Mar 30, 2026 | 89.90 | 89.90 | 88.50 | 89.00 | 89.00 | -1.44% | 99,945 |
| Mar 27, 2026 | 90.60 | 90.80 | 89.50 | 90.30 | 90.30 | 0.33% | 21,462 |
| Mar 26, 2026 | 90.80 | 92.00 | 90.00 | 90.00 | 90.00 | -0.88% | 57,552 |
| Mar 25, 2026 | 92.40 | 92.40 | 89.70 | 90.80 | 90.80 | 1.11% | 42,550 |
| Mar 24, 2026 | 90.10 | 91.50 | 88.50 | 89.80 | 89.80 | -0.11% | 56,142 |
| Mar 23, 2026 | 88.90 | 91.00 | 87.00 | 89.90 | 89.90 | -0.22% | 90,381 |
| Mar 20, 2026 | 89.80 | 93.20 | 89.80 | 90.10 | 90.10 | 0.33% | 79,265 |
| Mar 19, 2026 | 91.60 | 92.80 | 89.40 | 89.80 | 89.80 | -3.75% | 140,146 |
| Mar 18, 2026 | 91.90 | 94.70 | 91.90 | 93.30 | 93.30 | 2.08% | 93,342 |
| Mar 17, 2026 | 90.00 | 92.40 | 90.00 | 91.40 | 91.40 | 1.67% | 92,626 |
| Mar 16, 2026 | 92.20 | 92.20 | 88.20 | 89.90 | 89.90 | - | 80,328 |
| Mar 13, 2026 | 90.00 | 92.70 | 89.50 | 89.90 | 89.90 | -1.86% | 81,285 |
| Mar 12, 2026 | 91.40 | 93.50 | 91.40 | 91.60 | 91.60 | -1.82% | 70,124 |
| Mar 11, 2026 | 91.80 | 94.60 | 91.80 | 93.30 | 93.30 | 1.63% | 87,086 |
| Mar 10, 2026 | 91.30 | 93.80 | 91.30 | 91.80 | 91.80 | 0.88% | 67,428 |
| 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 |