Ardentec Corporation (TPEX:3264)
Taiwan
· Delayed Price · Currency is TWD 89.20
+2.60 (3.00%)
At close: Dec 5, 2025
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 89.80 | 86.60 | 89.20 | 89.20 | 3.00% | 4,547,450 |
| Dec 4, 2025 | 88.10 | 88.10 | 86.30 | 86.60 | 86.60 | -1.14% | 3,964,987 |
| Dec 3, 2025 | 87.20 | 87.90 | 86.90 | 87.60 | 87.60 | 1.27% | 2,171,880 |
| Dec 2, 2025 | 88.00 | 88.60 | 86.10 | 86.50 | 86.50 | -1.26% | 7,508,667 |
| Dec 1, 2025 | 92.00 | 92.00 | 87.40 | 87.60 | 87.60 | -4.05% | 8,207,134 |
| Nov 28, 2025 | 92.20 | 92.20 | 90.20 | 91.30 | 91.30 | -0.44% | 5,074,094 |
| Nov 27, 2025 | 89.50 | 93.30 | 89.30 | 91.70 | 91.70 | 3.62% | 12,531,617 |
| Nov 26, 2025 | 87.90 | 90.00 | 87.40 | 88.50 | 88.50 | 1.61% | 4,697,537 |
| Nov 25, 2025 | 87.80 | 88.20 | 87.00 | 87.10 | 87.10 | 0.81% | 3,973,899 |
| Nov 24, 2025 | 86.80 | 87.10 | 85.00 | 86.40 | 86.40 | 0.23% | 7,016,622 |
| Nov 21, 2025 | 88.50 | 89.00 | 86.20 | 86.20 | 86.20 | -5.48% | 9,935,635 |
| Nov 20, 2025 | 89.70 | 92.30 | 87.70 | 91.20 | 91.20 | 4.47% | 11,094,740 |
| Nov 19, 2025 | 87.40 | 89.80 | 86.50 | 87.30 | 87.30 | -0.68% | 8,982,384 |
| Nov 18, 2025 | 87.10 | 91.30 | 86.20 | 87.90 | 87.90 | 0.57% | 10,308,320 |
| Nov 17, 2025 | 89.40 | 89.50 | 87.00 | 87.40 | 87.40 | -1.24% | 4,729,200 |
| Nov 14, 2025 | 89.60 | 90.30 | 88.50 | 88.50 | 88.50 | -2.32% | 4,249,740 |
| Nov 13, 2025 | 89.50 | 90.90 | 89.00 | 90.60 | 90.60 | 1.46% | 4,354,579 |
| Nov 12, 2025 | 90.00 | 90.70 | 88.50 | 89.30 | 89.30 | -0.33% | 5,760,893 |
| Nov 11, 2025 | 90.00 | 91.00 | 89.20 | 89.60 | 89.60 | 0.11% | 4,235,924 |
| Nov 10, 2025 | 89.80 | 90.90 | 88.80 | 89.50 | 89.50 | 1.13% | 4,691,328 |
| Nov 7, 2025 | 90.80 | 91.00 | 88.50 | 88.50 | 88.50 | -3.38% | 6,141,286 |
| Nov 6, 2025 | 92.70 | 93.60 | 90.80 | 91.60 | 91.60 | -0.54% | 7,845,221 |
| Nov 5, 2025 | 91.50 | 94.50 | 90.90 | 92.10 | 92.10 | -0.86% | 12,572,630 |
| Nov 4, 2025 | 102.50 | 103.00 | 92.70 | 92.90 | 92.90 | -8.02% | 25,444,440 |
| Nov 3, 2025 | 95.50 | 102.50 | 94.90 | 101.00 | 101.00 | 8.02% | 28,777,750 |
| Oct 31, 2025 | 89.30 | 95.00 | 89.30 | 93.50 | 93.50 | 5.77% | 20,312,810 |
| Oct 30, 2025 | 89.80 | 90.40 | 86.60 | 88.40 | 88.40 | -0.45% | 8,651,667 |
| Oct 29, 2025 | 88.70 | 90.60 | 88.00 | 88.80 | 88.80 | 1.25% | 9,063,380 |
| Oct 28, 2025 | 87.70 | 88.60 | 86.60 | 87.70 | 87.70 | 1.86% | 11,127,580 |
| Oct 27, 2025 | 85.00 | 86.50 | 84.50 | 86.10 | 86.10 | 2.62% | 7,401,182 |
| Oct 23, 2025 | 84.30 | 84.60 | 83.90 | 83.90 | 83.90 | -0.59% | 2,009,395 |
| Oct 22, 2025 | 84.40 | 84.50 | 83.60 | 84.40 | 84.40 | 0.36% | 2,815,241 |
| Oct 21, 2025 | 84.00 | 84.80 | 83.70 | 84.10 | 84.10 | -0.59% | 5,886,499 |
| Oct 20, 2025 | 82.30 | 85.00 | 81.50 | 84.60 | 84.60 | 3.93% | 7,064,986 |
| Oct 17, 2025 | 81.50 | 82.30 | 79.60 | 81.40 | 81.40 | -1.09% | 8,057,321 |
| Oct 16, 2025 | 80.90 | 82.90 | 80.80 | 82.30 | 82.30 | 2.75% | 6,011,440 |
| Oct 15, 2025 | 78.40 | 80.60 | 78.10 | 80.10 | 80.10 | 3.62% | 7,166,189 |
| Oct 14, 2025 | 79.80 | 80.50 | 77.00 | 77.30 | 77.30 | -1.90% | 5,429,554 |
| Oct 13, 2025 | 77.60 | 79.60 | 77.00 | 78.80 | 78.80 | -2.60% | 4,024,928 |
| Oct 9, 2025 | 80.70 | 81.40 | 80.60 | 80.90 | 80.90 | 1.25% | 2,986,255 |
| Oct 8, 2025 | 81.00 | 81.50 | 79.70 | 79.90 | 79.90 | -2.92% | 9,367,633 |
| Oct 7, 2025 | 81.00 | 83.80 | 80.90 | 82.30 | 82.30 | 1.86% | 4,480,728 |
| Oct 3, 2025 | 82.50 | 83.00 | 80.60 | 80.80 | 80.80 | -2.06% | 4,331,064 |
| Oct 2, 2025 | 84.90 | 85.00 | 78.40 | 82.50 | 82.50 | -2.14% | 17,322,060 |
| Oct 1, 2025 | 85.40 | 85.40 | 83.00 | 84.30 | 84.30 | -0.82% | 9,791,747 |
| Sep 30, 2025 | 85.50 | 86.70 | 84.90 | 85.00 | 85.00 | 0.12% | 4,930,441 |
| Sep 26, 2025 | 84.70 | 85.70 | 83.60 | 84.90 | 84.90 | -0.12% | 5,706,372 |
| Sep 25, 2025 | 86.00 | 87.60 | 85.00 | 85.00 | 85.00 | -1.62% | 6,911,786 |
| Sep 24, 2025 | 90.30 | 90.40 | 85.60 | 86.40 | 86.40 | -2.37% | 12,943,980 |
| Sep 23, 2025 | 88.10 | 94.00 | 86.80 | 88.50 | 88.50 | 0.80% | 31,586,170 |
| Sep 22, 2025 | 85.80 | 88.50 | 84.80 | 87.80 | 87.80 | 3.29% | 13,015,700 |
| Sep 19, 2025 | 85.50 | 85.90 | 84.10 | 85.00 | 85.00 | 0.24% | 3,906,778 |
| Sep 18, 2025 | 83.80 | 86.50 | 83.80 | 84.80 | 84.80 | 1.56% | 6,219,858 |
| Sep 17, 2025 | 85.30 | 85.50 | 83.50 | 83.50 | 83.50 | -2.22% | 4,755,784 |
| Sep 16, 2025 | 86.50 | 86.60 | 84.00 | 85.40 | 85.40 | - | 7,802,012 |
| Sep 15, 2025 | 85.00 | 86.00 | 83.40 | 85.40 | 85.40 | 1.18% | 7,749,528 |
| Sep 12, 2025 | 86.00 | 86.50 | 84.00 | 84.40 | 84.40 | -0.94% | 7,112,369 |
| Sep 11, 2025 | 87.50 | 87.80 | 84.70 | 85.20 | 85.20 | -2.41% | 12,550,310 |
| Sep 10, 2025 | 86.80 | 89.50 | 86.20 | 87.30 | 87.30 | 1.63% | 19,155,640 |
| Sep 9, 2025 | 85.10 | 87.50 | 85.00 | 85.90 | 85.90 | 3.12% | 27,901,780 |
| Sep 8, 2025 | 81.60 | 84.80 | 78.70 | 83.30 | 83.30 | 3.22% | 30,902,670 |
| Sep 5, 2025 | 75.90 | 81.10 | 75.50 | 80.70 | 80.70 | 8.03% | 29,009,910 |
| Sep 4, 2025 | 75.30 | 75.70 | 74.70 | 74.70 | 74.70 | 0.27% | 5,080,749 |
| Sep 3, 2025 | 72.90 | 74.80 | 72.80 | 74.50 | 74.50 | 2.76% | 4,671,345 |
| Sep 2, 2025 | 74.10 | 74.50 | 72.00 | 72.50 | 72.50 | -0.68% | 4,772,744 |
| Sep 1, 2025 | 74.40 | 75.30 | 72.60 | 73.00 | 73.00 | -1.75% | 6,216,165 |
| Aug 29, 2025 | 74.50 | 76.00 | 74.00 | 74.30 | 74.30 | 0.41% | 10,014,060 |
| Aug 28, 2025 | 73.70 | 74.80 | 73.70 | 74.00 | 74.00 | -0.54% | 4,865,821 |
| Aug 27, 2025 | 71.60 | 74.90 | 70.70 | 74.40 | 74.40 | 4.49% | 9,564,370 |
| Aug 26, 2025 | 71.50 | 71.80 | 70.40 | 71.20 | 71.20 | -0.14% | 3,429,993 |
| Aug 25, 2025 | 72.00 | 72.20 | 71.00 | 71.30 | 71.30 | -0.14% | 4,005,331 |
| Aug 22, 2025 | 72.00 | 72.00 | 71.20 | 71.40 | 71.40 | -0.28% | 2,089,761 |
| Aug 21, 2025 | 71.00 | 72.00 | 70.80 | 71.60 | 71.60 | 1.56% | 2,721,369 |
| Aug 20, 2025 | 73.60 | 73.60 | 70.30 | 70.50 | 70.50 | -4.21% | 6,440,622 |
| Aug 19, 2025 | 75.60 | 75.60 | 73.60 | 73.60 | 73.60 | -1.60% | 2,865,711 |
| Aug 18, 2025 | 73.30 | 74.80 | 73.20 | 74.80 | 74.80 | 2.33% | 4,725,840 |
| Aug 15, 2025 | 73.80 | 73.80 | 72.80 | 73.10 | 73.10 | -0.27% | 1,900,313 |
| Aug 14, 2025 | 73.30 | 73.70 | 72.90 | 73.30 | 73.30 | 0.83% | 1,957,952 |
| Aug 13, 2025 | 74.10 | 74.40 | 72.50 | 72.70 | 72.70 | -0.82% | 4,443,637 |
| Aug 12, 2025 | 73.40 | 74.30 | 73.20 | 73.30 | 73.30 | 0.55% | 2,941,137 |
| Aug 11, 2025 | 72.80 | 73.50 | 72.30 | 72.90 | 72.90 | -0.27% | 3,635,605 |
| Aug 8, 2025 | 73.50 | 74.20 | 73.00 | 73.10 | 73.10 | 0.97% | 4,445,177 |
| Aug 7, 2025 | 72.30 | 72.90 | 72.00 | 72.40 | 72.40 | 0.56% | 4,448,699 |
| Aug 6, 2025 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | -3.36% | 12,952,610 |
| Aug 5, 2025 | 75.70 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | 6,842,597 |
| Aug 4, 2025 | 75.50 | 76.60 | 75.40 | 75.50 | 75.50 | -1.18% | 4,253,544 |
| Aug 1, 2025 | 75.00 | 76.40 | 74.50 | 76.40 | 76.40 | 1.19% | 6,581,792 |
| Jul 31, 2025 | 74.70 | 76.20 | 72.90 | 75.50 | 75.50 | 0.94% | 9,859,489 |
| Jul 30, 2025 | 75.40 | 75.40 | 74.50 | 74.80 | 74.80 | 0.13% | 2,057,906 |
| Jul 29, 2025 | 75.20 | 75.60 | 74.00 | 74.70 | 74.70 | -0.53% | 6,123,271 |
| Jul 28, 2025 | 75.80 | 75.80 | 74.80 | 75.10 | 75.10 | - | 4,538,863 |
| Jul 25, 2025 | 76.00 | 76.10 | 74.90 | 75.10 | 75.10 | -0.79% | 4,736,795 |
| Jul 24, 2025 | 76.20 | 76.20 | 74.00 | 75.70 | 75.70 | 0.13% | 8,493,808 |
| Jul 23, 2025 | 75.70 | 76.60 | 75.30 | 75.60 | 75.60 | 0.67% | 2,637,580 |
| Jul 22, 2025 | 77.80 | 77.80 | 75.10 | 75.10 | 75.10 | -2.34% | 4,964,044 |
| Jul 21, 2025 | 77.30 | 78.30 | 76.80 | 76.90 | 76.90 | - | 5,490,359 |
| Jul 18, 2025 | 76.50 | 77.20 | 76.10 | 76.90 | 76.90 | 1.32% | 4,811,873 |
| Jul 17, 2025 | 75.30 | 76.10 | 74.80 | 75.90 | 75.90 | 1.61% | 5,291,590 |
| Jul 16, 2025 | 76.40 | 76.70 | 74.70 | 74.70 | 74.70 | -1.58% | 7,423,358 |
| Jul 15, 2025 | 76.30 | 76.40 | 75.70 | 75.90 | 75.90 | -0.26% | 3,701,377 |