Ardentec Corporation (TPEX:3264)
Taiwan
· Delayed Price · Currency is TWD 198.50
+4.50 (2.32%)
Apr 28, 2026, 1:30 PM CST
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 194.00 | 201.50 | 191.00 | 198.50 | 198.50 | 2.32% | 7,395,652 |
| Apr 27, 2026 | 212.00 | 213.00 | 190.00 | 194.00 | 194.00 | -7.62% | 19,433,450 |
| Apr 24, 2026 | 201.50 | 215.00 | 201.00 | 210.00 | 210.00 | 6.33% | 23,183,620 |
| Apr 23, 2026 | 213.50 | 216.00 | 193.00 | 197.50 | 197.50 | -5.95% | 20,236,700 |
| Apr 22, 2026 | 208.00 | 221.50 | 202.50 | 210.00 | 210.00 | 1.94% | 35,631,260 |
| Apr 21, 2026 | 198.00 | 206.00 | 196.50 | 206.00 | 206.00 | 9.87% | 16,556,920 |
| Apr 20, 2026 | 176.00 | 188.50 | 174.00 | 187.50 | 187.50 | 9.01% | 18,562,240 |
| Apr 17, 2026 | 175.00 | 176.50 | 171.50 | 172.00 | 172.00 | -1.71% | 9,874,094 |
| Apr 16, 2026 | 186.50 | 186.50 | 172.50 | 175.00 | 175.00 | -6.42% | 18,971,850 |
| Apr 15, 2026 | 187.00 | 198.00 | 182.50 | 187.00 | 187.00 | - | 21,656,370 |
| Apr 14, 2026 | 193.50 | 195.50 | 182.00 | 187.00 | 187.00 | -2.35% | 18,896,690 |
| Apr 13, 2026 | 191.00 | 202.00 | 187.00 | 191.50 | 191.50 | 1.32% | 24,754,410 |
| Apr 10, 2026 | 189.50 | 196.50 | 176.00 | 189.00 | 189.00 | 4.71% | 40,945,130 |
| Apr 9, 2026 | 170.00 | 180.50 | 163.00 | 180.50 | 180.50 | 9.73% | 28,183,900 |
| Apr 8, 2026 | 161.50 | 165.50 | 160.00 | 164.50 | 164.50 | 5.45% | 11,175,170 |
| Apr 7, 2026 | 165.00 | 166.00 | 156.00 | 156.00 | 156.00 | -3.11% | 10,382,920 |
| Apr 2, 2026 | 173.00 | 178.00 | 161.00 | 161.00 | 161.00 | -3.01% | 20,446,220 |
| Apr 1, 2026 | 164.00 | 168.50 | 161.50 | 166.00 | 166.00 | 6.75% | 17,495,770 |
| Mar 31, 2026 | 164.50 | 169.50 | 154.00 | 155.50 | 155.50 | -4.01% | 30,832,620 |
| Mar 30, 2026 | 154.00 | 163.00 | 152.50 | 162.00 | 162.00 | 2.53% | 10,700,660 |
| Mar 27, 2026 | 149.00 | 158.00 | 146.00 | 158.00 | 158.00 | 5.33% | 6,114,389 |
| Mar 26, 2026 | 157.50 | 157.50 | 150.00 | 150.00 | 150.00 | -2.91% | 4,582,554 |
| Mar 25, 2026 | 150.50 | 156.00 | 150.00 | 154.50 | 154.50 | 6.19% | 5,407,211 |
| Mar 24, 2026 | 149.50 | 151.00 | 143.50 | 145.50 | 145.50 | 0.34% | 3,913,872 |
| Mar 23, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -4.61% | 5,264,365 |
| Mar 20, 2026 | 158.00 | 158.00 | 150.50 | 152.00 | 152.00 | -1.30% | 4,786,038 |
| Mar 19, 2026 | 153.50 | 157.00 | 151.00 | 154.00 | 154.00 | -0.96% | 6,927,728 |
| Mar 18, 2026 | 160.00 | 165.00 | 154.50 | 155.50 | 155.50 | -0.96% | 20,780,080 |
| Mar 17, 2026 | 153.00 | 158.50 | 151.50 | 157.00 | 157.00 | 3.97% | 7,367,585 |
| Mar 16, 2026 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 4,503,786 |
| Mar 13, 2026 | 149.00 | 152.00 | 146.50 | 151.00 | 151.00 | -0.66% | 4,807,068 |
| Mar 12, 2026 | 153.00 | 156.00 | 151.00 | 152.00 | 152.00 | -1.30% | 6,656,032 |
| Mar 11, 2026 | 148.00 | 159.00 | 147.50 | 154.00 | 154.00 | 5.48% | 16,643,610 |
| Mar 10, 2026 | 139.00 | 146.00 | 138.00 | 146.00 | 146.00 | 9.77% | 9,610,789 |
| Mar 9, 2026 | 130.00 | 133.00 | 129.50 | 133.00 | 133.00 | -6.99% | 5,626,094 |
| Mar 6, 2026 | 141.00 | 144.00 | 138.50 | 143.00 | 143.00 | 1.06% | 5,568,027 |
| Mar 5, 2026 | 144.50 | 147.00 | 140.00 | 141.50 | 141.50 | 1.80% | 6,951,697 |
| Mar 4, 2026 | 138.00 | 143.50 | 135.00 | 139.00 | 139.00 | -2.11% | 9,417,653 |
| Mar 3, 2026 | 151.00 | 154.00 | 142.00 | 142.00 | 142.00 | -5.33% | 11,164,020 |
| Mar 2, 2026 | 150.50 | 156.50 | 146.50 | 150.00 | 150.00 | -4.76% | 14,946,520 |
| Feb 26, 2026 | 157.00 | 161.50 | 153.00 | 157.50 | 157.50 | 0.96% | 9,731,217 |
| Feb 25, 2026 | 160.00 | 160.50 | 152.50 | 156.00 | 156.00 | -1.27% | 7,077,894 |
| Feb 24, 2026 | 150.50 | 158.00 | 150.50 | 158.00 | 158.00 | 6.04% | 8,513,617 |
| Feb 23, 2026 | 153.00 | 159.50 | 148.00 | 149.00 | 149.00 | -2.30% | 16,170,170 |
| Feb 11, 2026 | 158.50 | 159.00 | 152.50 | 152.50 | 152.50 | -4.69% | 9,750,396 |
| Feb 10, 2026 | 153.00 | 161.50 | 152.50 | 160.00 | 160.00 | 5.96% | 21,510,720 |
| Feb 9, 2026 | 148.50 | 156.50 | 145.50 | 151.00 | 151.00 | 5.59% | 11,315,980 |
| Feb 6, 2026 | 146.00 | 147.00 | 138.50 | 143.00 | 143.00 | -3.38% | 9,205,168 |
| Feb 5, 2026 | 152.00 | 155.50 | 145.00 | 148.00 | 148.00 | -3.90% | 7,127,084 |
| Feb 4, 2026 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | -0.32% | 7,532,242 |
| Feb 3, 2026 | 158.50 | 159.50 | 152.00 | 154.50 | 154.50 | 0.65% | 8,206,779 |
| Feb 2, 2026 | 155.50 | 156.50 | 149.50 | 153.50 | 153.50 | -3.76% | 12,731,140 |
| Jan 30, 2026 | 157.00 | 162.50 | 155.00 | 159.50 | 159.50 | 1.59% | 12,588,870 |
| Jan 29, 2026 | 167.00 | 167.50 | 156.50 | 157.00 | 157.00 | -5.42% | 18,124,920 |
| Jan 28, 2026 | 162.50 | 168.50 | 159.00 | 166.00 | 166.00 | 2.15% | 21,725,990 |
| Jan 27, 2026 | 161.00 | 170.50 | 157.00 | 162.50 | 162.50 | 1.25% | 28,892,720 |
| Jan 26, 2026 | 152.00 | 163.50 | 147.00 | 160.50 | 160.50 | 6.29% | 24,315,350 |
| Jan 23, 2026 | 153.50 | 154.00 | 146.00 | 151.00 | 151.00 | -0.33% | 17,227,340 |
| Jan 22, 2026 | 154.50 | 159.00 | 147.00 | 151.50 | 151.50 | 2.02% | 31,174,770 |
| Jan 21, 2026 | 164.00 | 168.00 | 148.50 | 148.50 | 148.50 | -10.00% | 31,555,740 |
| Jan 20, 2026 | 143.00 | 168.50 | 141.00 | 165.00 | 165.00 | 6.80% | 42,910,110 |
| Jan 19, 2026 | 142.00 | 154.50 | 142.00 | 154.50 | 154.50 | 9.19% | 9,354,678 |
| Jan 16, 2026 | 141.00 | 143.50 | 137.00 | 141.50 | 141.50 | 1.07% | 5,638,812 |
| Jan 15, 2026 | 139.00 | 142.00 | 136.50 | 140.00 | 140.00 | -0.71% | 5,735,133 |
| Jan 14, 2026 | 135.50 | 141.50 | 134.00 | 141.00 | 141.00 | 8.05% | 8,919,282 |
| Jan 13, 2026 | 132.00 | 133.00 | 128.00 | 130.50 | 130.50 | -0.38% | 7,796,095 |
| Jan 12, 2026 | 126.50 | 131.00 | 124.00 | 131.00 | 131.00 | 4.80% | 6,135,295 |
| Jan 9, 2026 | 122.00 | 126.50 | 116.50 | 125.00 | 125.00 | 3.31% | 5,364,528 |
| Jan 8, 2026 | 128.00 | 128.00 | 119.00 | 121.00 | 121.00 | -4.72% | 6,182,893 |
| Jan 7, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 0.79% | 6,193,469 |
| Jan 6, 2026 | 123.00 | 126.50 | 123.00 | 126.00 | 126.00 | 0.40% | 5,581,099 |
| Jan 5, 2026 | 129.50 | 130.00 | 123.50 | 125.50 | 125.50 | -0.79% | 19,486,710 |
| Jan 2, 2026 | 130.50 | 131.50 | 123.50 | 126.50 | 126.50 | 1.61% | 50,268,390 |
| Dec 31, 2025 | 119.00 | 124.50 | 118.50 | 124.50 | 124.50 | 9.69% | 35,811,340 |
| Dec 30, 2025 | 111.00 | 114.50 | 108.50 | 113.50 | 113.50 | 1.34% | 48,982,740 |
| Dec 29, 2025 | 105.00 | 112.00 | 101.00 | 112.00 | 112.00 | 9.80% | 64,702,020 |
| Dec 26, 2025 | 96.60 | 102.00 | 96.20 | 102.00 | 102.00 | 9.56% | 34,785,540 |
| Dec 24, 2025 | 91.70 | 96.60 | 91.70 | 93.10 | 93.10 | 2.53% | 17,971,340 |
| Dec 23, 2025 | 92.80 | 92.80 | 90.60 | 90.80 | 90.80 | -1.94% | 5,991,185 |
| Dec 22, 2025 | 93.30 | 94.50 | 92.20 | 92.60 | 92.60 | 2.32% | 8,756,821 |
| Dec 19, 2025 | 89.90 | 90.70 | 89.40 | 90.50 | 90.50 | 1.69% | 2,436,623 |
| Dec 18, 2025 | 91.00 | 91.60 | 89.00 | 89.00 | 89.00 | -1.87% | 4,862,734 |
| Dec 17, 2025 | 90.50 | 92.20 | 89.40 | 90.70 | 90.70 | 1.23% | 5,677,744 |
| Dec 16, 2025 | 92.90 | 93.30 | 88.20 | 89.60 | 89.60 | -3.55% | 6,913,712 |
| Dec 15, 2025 | 93.30 | 93.40 | 91.50 | 92.90 | 92.90 | -1.59% | 4,727,859 |
| Dec 12, 2025 | 96.20 | 96.40 | 93.40 | 94.40 | 94.40 | -0.32% | 6,758,428 |
| Dec 11, 2025 | 96.00 | 99.90 | 94.70 | 94.70 | 94.70 | 0.42% | 20,161,280 |
| Dec 10, 2025 | 93.20 | 96.00 | 92.60 | 94.30 | 94.30 | 2.50% | 10,447,230 |
| Dec 9, 2025 | 92.90 | 93.20 | 91.20 | 92.00 | 92.00 | 0.22% | 6,138,803 |
| Dec 8, 2025 | 90.00 | 93.60 | 90.00 | 91.80 | 91.80 | 2.91% | 15,049,790 |
| 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% | 8,642,036 |
| 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% | 12,531,610 |
| 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 |