Arlitech Electronic Corp. (TPEX:6432)
Taiwan
· Delayed Price · Currency is TWD 32.70
+0.30 (0.93%)
At close: Mar 10, 2026
Arlitech Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.30 | 33.50 | 32.45 | 32.70 | 32.70 | 0.93% | 203,893 |
| Mar 9, 2026 | 33.75 | 33.75 | 32.10 | 32.40 | 32.40 | -9.12% | 495,578 |
| Mar 6, 2026 | 35.90 | 36.80 | 35.60 | 35.65 | 35.65 | -2.86% | 298,041 |
| Mar 5, 2026 | 38.00 | 38.70 | 36.55 | 36.70 | 36.70 | - | 491,590 |
| Mar 4, 2026 | 37.00 | 38.10 | 35.85 | 36.70 | 36.70 | -4.43% | 723,921 |
| Mar 3, 2026 | 39.00 | 39.95 | 37.30 | 38.40 | 38.40 | 3.78% | 2,509,304 |
| Mar 2, 2026 | 34.10 | 37.00 | 33.85 | 37.00 | 37.00 | 9.96% | 1,542,878 |
| Feb 26, 2026 | 32.70 | 34.55 | 32.20 | 33.65 | 33.65 | 2.44% | 425,227 |
| Feb 25, 2026 | 34.00 | 34.30 | 32.80 | 32.85 | 32.85 | -2.38% | 243,597 |
| Feb 24, 2026 | 32.25 | 33.90 | 32.20 | 33.65 | 33.65 | 4.18% | 496,223 |
| Feb 23, 2026 | 31.55 | 32.90 | 31.55 | 32.30 | 32.30 | 3.69% | 232,814 |
| Feb 11, 2026 | 31.15 | 32.00 | 30.70 | 31.15 | 31.15 | 0.16% | 132,869 |
| Feb 10, 2026 | 31.60 | 31.60 | 30.80 | 31.10 | 31.10 | - | 82,587 |
| Feb 9, 2026 | 31.10 | 31.45 | 30.70 | 31.10 | 31.10 | 1.63% | 150,910 |
| Feb 6, 2026 | 31.85 | 31.85 | 30.15 | 30.60 | 30.60 | -4.08% | 470,088 |
| Feb 5, 2026 | 32.00 | 32.75 | 31.90 | 31.90 | 31.90 | -1.54% | 197,389 |
| Feb 4, 2026 | 31.95 | 32.70 | 31.95 | 32.40 | 32.40 | 0.47% | 124,315 |
| Feb 3, 2026 | 32.80 | 32.80 | 31.95 | 32.25 | 32.25 | 0.16% | 159,797 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.80 | 32.20 | 32.20 | -2.57% | 240,538 |
| Jan 30, 2026 | 33.55 | 34.00 | 32.75 | 33.05 | 33.05 | -0.90% | 279,190 |
| Jan 29, 2026 | 34.50 | 34.50 | 33.20 | 33.35 | 33.35 | -2.91% | 410,195 |
| Jan 28, 2026 | 35.70 | 35.70 | 34.20 | 34.35 | 34.35 | -2.69% | 427,720 |
| Jan 27, 2026 | 36.00 | 36.50 | 35.10 | 35.30 | 35.30 | -1.94% | 524,359 |
| Jan 26, 2026 | 36.50 | 36.75 | 35.60 | 36.00 | 36.00 | -1.50% | 517,146 |
| Jan 23, 2026 | 37.85 | 37.85 | 36.10 | 36.55 | 36.55 | -2.66% | 711,205 |
| Jan 22, 2026 | 39.55 | 40.80 | 37.55 | 37.55 | 37.55 | -3.84% | 2,228,770 |
| Jan 21, 2026 | 39.05 | 40.95 | 37.75 | 39.05 | 39.05 | 3.58% | 4,466,994 |
| Jan 20, 2026 | 36.60 | 38.40 | 35.75 | 37.70 | 37.70 | 3.86% | 1,419,879 |
| Jan 19, 2026 | 35.85 | 37.20 | 35.85 | 36.30 | 36.30 | 1.26% | 501,042 |
| Jan 16, 2026 | 36.95 | 37.40 | 35.85 | 35.85 | 35.85 | -2.58% | 630,993 |
| Jan 15, 2026 | 36.00 | 37.55 | 35.85 | 36.80 | 36.80 | 0.82% | 1,253,664 |
| Jan 14, 2026 | 34.40 | 37.40 | 34.40 | 36.50 | 36.50 | 7.04% | 2,628,807 |
| Jan 13, 2026 | 34.25 | 34.50 | 33.30 | 34.10 | 34.10 | -0.15% | 215,467 |
| Jan 12, 2026 | 33.65 | 35.40 | 33.65 | 34.15 | 34.15 | 1.49% | 380,746 |
| Jan 9, 2026 | 33.35 | 34.15 | 32.90 | 33.65 | 33.65 | 3.86% | 351,017 |
| Jan 8, 2026 | 33.30 | 33.30 | 32.35 | 32.40 | 32.40 | -2.70% | 257,231 |
| Jan 7, 2026 | 34.90 | 34.90 | 33.30 | 33.30 | 33.30 | -2.77% | 351,141 |
| Jan 6, 2026 | 34.80 | 35.60 | 34.25 | 34.25 | 34.25 | -2.14% | 339,475 |
| Jan 5, 2026 | 35.25 | 36.25 | 35.00 | 35.00 | 35.00 | -0.14% | 675,040 |
| Jan 2, 2026 | 33.55 | 35.25 | 33.55 | 35.05 | 35.05 | 4.47% | 471,663 |
| Dec 31, 2025 | 32.95 | 34.20 | 32.70 | 33.55 | 33.55 | 1.82% | 251,901 |
| Dec 30, 2025 | 33.00 | 33.15 | 32.70 | 32.95 | 32.95 | -0.60% | 195,366 |
| Dec 29, 2025 | 33.05 | 33.50 | 32.65 | 33.15 | 33.15 | -0.30% | 310,353 |
| Dec 26, 2025 | 34.00 | 34.00 | 32.90 | 33.25 | 33.25 | -1.92% | 414,478 |
| Dec 24, 2025 | 35.00 | 36.20 | 33.90 | 33.90 | 33.90 | -1.88% | 526,212 |
| Dec 23, 2025 | 34.80 | 35.45 | 34.15 | 34.55 | 34.55 | 0.58% | 480,640 |
| Dec 22, 2025 | 34.30 | 34.50 | 34.20 | 34.35 | 34.35 | 0.15% | 194,324 |
| Dec 19, 2025 | 35.25 | 35.80 | 34.30 | 34.30 | 34.30 | -1.72% | 261,219 |
| Dec 18, 2025 | 34.75 | 35.85 | 34.70 | 34.90 | 34.90 | 0.58% | 381,859 |
| Dec 17, 2025 | 34.25 | 35.55 | 34.25 | 34.70 | 34.70 | 0.58% | 334,108 |
| Dec 16, 2025 | 35.20 | 35.30 | 34.30 | 34.50 | 34.50 | -1.43% | 366,061 |
| Dec 15, 2025 | 35.60 | 36.35 | 34.60 | 35.00 | 35.00 | -1.69% | 355,760 |
| Dec 12, 2025 | 35.20 | 35.75 | 35.20 | 35.60 | 35.60 | 0.28% | 359,124 |
| Dec 11, 2025 | 36.60 | 36.95 | 35.25 | 35.50 | 35.50 | -3.66% | 611,532 |
| Dec 10, 2025 | 37.00 | 38.50 | 36.65 | 36.85 | 36.85 | 1.66% | 2,921,607 |
| Dec 9, 2025 | 34.75 | 36.75 | 34.50 | 36.25 | 36.25 | 4.77% | 1,169,923 |
| Dec 8, 2025 | 34.45 | 34.95 | 33.95 | 34.60 | 34.60 | -0.43% | 436,249 |
| Dec 5, 2025 | 34.55 | 35.35 | 34.30 | 34.75 | 34.75 | -1.28% | 420,659 |
| Dec 4, 2025 | 35.45 | 37.25 | 34.75 | 35.20 | 35.20 | -1.68% | 2,881,291 |
| Dec 3, 2025 | 32.65 | 35.80 | 32.65 | 35.80 | 35.80 | 9.98% | 2,443,028 |
| Dec 2, 2025 | 32.75 | 32.80 | 32.25 | 32.55 | 32.55 | 1.72% | 201,128 |
| Dec 1, 2025 | 33.05 | 33.05 | 31.55 | 32.00 | 32.00 | -2.29% | 370,311 |
| Nov 28, 2025 | 32.85 | 33.60 | 32.60 | 32.75 | 32.75 | 0.77% | 445,418 |
| Nov 27, 2025 | 32.00 | 32.85 | 31.80 | 32.50 | 32.50 | 2.04% | 423,260 |
| Nov 26, 2025 | 32.15 | 32.70 | 31.85 | 31.85 | 31.85 | -0.78% | 354,831 |
| Nov 25, 2025 | 33.00 | 33.00 | 31.90 | 32.10 | 32.10 | -2.73% | 896,335 |
| Nov 24, 2025 | 35.25 | 35.25 | 33.00 | 33.00 | 33.00 | -5.17% | 1,127,006 |
| Nov 21, 2025 | 36.20 | 36.95 | 34.60 | 34.80 | 34.80 | -5.18% | 1,773,216 |
| Nov 20, 2025 | 37.30 | 38.25 | 36.15 | 36.70 | 36.70 | - | 2,984,997 |
| Nov 19, 2025 | 35.85 | 38.20 | 35.20 | 36.70 | 36.70 | 3.53% | 5,640,661 |
| Nov 18, 2025 | 35.70 | 38.35 | 34.90 | 35.45 | 35.45 | -2.61% | 5,334,934 |
| Nov 17, 2025 | 38.25 | 38.80 | 35.20 | 36.40 | 36.40 | -2.28% | 3,543,414 |
| Nov 14, 2025 | 35.05 | 38.25 | 34.80 | 37.25 | 37.25 | 5.08% | 5,221,187 |
| Nov 13, 2025 | 34.55 | 36.60 | 34.50 | 35.45 | 35.45 | 2.60% | 1,599,241 |
| Nov 12, 2025 | 35.10 | 36.10 | 34.50 | 34.55 | 34.55 | -0.43% | 945,119 |
| Nov 11, 2025 | 33.80 | 36.50 | 33.35 | 34.70 | 34.70 | 1.76% | 1,074,220 |
| Nov 10, 2025 | 34.40 | 34.45 | 32.85 | 34.10 | 34.10 | -4.35% | 871,135 |
| Nov 7, 2025 | 36.70 | 37.40 | 35.65 | 35.65 | 35.65 | -2.86% | 3,204,387 |
| Nov 6, 2025 | 34.10 | 36.70 | 34.10 | 36.70 | 36.70 | 9.88% | 1,104,095 |
| Nov 5, 2025 | 33.00 | 33.70 | 32.50 | 33.40 | 33.40 | 1.21% | 1,217,294 |
| Nov 4, 2025 | 33.60 | 34.00 | 32.35 | 33.00 | 33.00 | -1.20% | 906,593 |
| Nov 3, 2025 | 34.60 | 34.60 | 33.10 | 33.40 | 33.40 | -3.19% | 827,271 |
| Oct 31, 2025 | 35.00 | 37.50 | 33.85 | 34.50 | 34.50 | -0.58% | 1,688,745 |
| Oct 30, 2025 | 36.75 | 37.10 | 34.70 | 34.70 | 34.70 | -6.47% | 1,762,924 |
| Oct 29, 2025 | 38.90 | 39.30 | 35.80 | 37.10 | 37.10 | -3.01% | 6,793,347 |
| Oct 28, 2025 | 36.20 | 38.25 | 36.00 | 38.25 | 38.25 | 9.91% | 5,045,464 |
| Oct 27, 2025 | 32.50 | 34.80 | 31.60 | 34.80 | 34.80 | 9.95% | 1,515,334 |
| Oct 23, 2025 | 31.60 | 33.35 | 31.60 | 31.65 | 31.65 | 0.32% | 558,965 |
| Oct 22, 2025 | 31.95 | 32.80 | 31.50 | 31.55 | 31.55 | -1.56% | 534,145 |
| Oct 21, 2025 | 34.30 | 34.60 | 32.05 | 32.05 | 32.05 | -4.47% | 2,400,770 |
| Oct 20, 2025 | 31.05 | 33.55 | 31.05 | 33.55 | 33.55 | 10.00% | 1,303,786 |
| Oct 17, 2025 | 29.50 | 32.00 | 29.30 | 30.50 | 30.50 | 4.45% | 635,006 |
| Oct 16, 2025 | 29.15 | 29.85 | 29.15 | 29.20 | 29.20 | 1.57% | 111,772 |
| Oct 15, 2025 | 29.15 | 29.60 | 28.75 | 28.75 | 28.75 | -1.37% | 191,635 |
| Oct 14, 2025 | 30.00 | 30.80 | 28.90 | 29.15 | 29.15 | -2.02% | 323,232 |
| Oct 13, 2025 | 29.45 | 30.10 | 28.90 | 29.75 | 29.75 | -4.80% | 357,718 |
| Oct 9, 2025 | 32.50 | 33.00 | 31.15 | 31.25 | 31.25 | -5.30% | 854,801 |
| Oct 8, 2025 | 32.60 | 34.40 | 32.55 | 33.00 | 33.00 | 4.60% | 2,754,773 |
| Oct 7, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 9.93% | 642,714 |
| Oct 3, 2025 | 27.85 | 29.30 | 27.70 | 28.70 | 28.70 | 3.42% | 388,462 |