Arlitech Electronic Corp. (TPEX:6432)
Taiwan
· Delayed Price · Currency is TWD 39.50
+1.25 (3.27%)
Apr 29, 2026, 1:30 PM CST
Arlitech Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.00 | 40.20 | 37.45 | 39.50 | 39.50 | 3.27% | 855,717 |
| Apr 28, 2026 | 37.50 | 39.50 | 37.15 | 38.25 | 38.25 | 3.10% | 552,639 |
| Apr 27, 2026 | 38.00 | 38.20 | 36.00 | 37.10 | 37.10 | -2.88% | 385,124 |
| Apr 24, 2026 | 39.30 | 40.00 | 37.70 | 38.20 | 38.20 | -2.80% | 402,060 |
| Apr 23, 2026 | 42.35 | 42.70 | 38.10 | 39.30 | 39.30 | -7.09% | 865,392 |
| Apr 22, 2026 | 43.65 | 44.15 | 42.25 | 42.30 | 42.30 | -2.31% | 844,197 |
| Apr 21, 2026 | 47.90 | 47.90 | 43.20 | 43.30 | 43.30 | -3.24% | 2,924,450 |
| Apr 20, 2026 | 44.20 | 44.75 | 43.50 | 44.75 | 44.75 | 9.95% | 1,532,928 |
| Apr 17, 2026 | 39.45 | 41.15 | 38.35 | 40.70 | 40.70 | 3.04% | 1,538,827 |
| Apr 16, 2026 | 39.00 | 41.00 | 38.80 | 39.50 | 39.50 | - | 908,427 |
| Apr 15, 2026 | 41.05 | 43.00 | 39.50 | 39.50 | 39.50 | -1.74% | 2,009,579 |
| Apr 14, 2026 | 39.55 | 40.60 | 38.10 | 40.20 | 40.20 | 1.90% | 2,713,716 |
| Apr 13, 2026 | 38.65 | 39.45 | 37.35 | 39.45 | 39.45 | 9.89% | 2,545,697 |
| Apr 10, 2026 | 33.60 | 35.90 | 32.85 | 35.90 | 35.90 | 9.95% | 610,479 |
| Apr 9, 2026 | 32.90 | 33.00 | 32.20 | 32.65 | 32.65 | -0.15% | 122,333 |
| Apr 8, 2026 | 33.00 | 33.00 | 32.40 | 32.70 | 32.70 | 2.19% | 117,122 |
| Apr 7, 2026 | 32.20 | 32.35 | 31.80 | 32.00 | 32.00 | -0.31% | 102,878 |
| Apr 2, 2026 | 33.20 | 33.20 | 32.10 | 32.10 | 32.10 | -3.02% | 156,100 |
| Apr 1, 2026 | 33.90 | 34.20 | 33.00 | 33.10 | 33.10 | 0.61% | 94,125 |
| Mar 31, 2026 | 33.60 | 34.20 | 32.85 | 32.90 | 32.90 | -2.08% | 196,293 |
| Mar 30, 2026 | 34.00 | 34.35 | 33.45 | 33.60 | 33.60 | -2.61% | 122,687 |
| Mar 27, 2026 | 35.15 | 35.15 | 34.00 | 34.50 | 34.50 | 0.58% | 146,513 |
| Mar 26, 2026 | 35.10 | 35.70 | 34.05 | 34.30 | 34.30 | -2.00% | 154,351 |
| Mar 25, 2026 | 34.40 | 35.00 | 34.25 | 35.00 | 35.00 | 3.55% | 126,280 |
| Mar 24, 2026 | 36.10 | 36.10 | 33.45 | 33.80 | 33.80 | -2.03% | 191,637 |
| Mar 23, 2026 | 36.25 | 36.25 | 34.15 | 34.50 | 34.50 | -5.35% | 171,797 |
| Mar 20, 2026 | 37.50 | 38.40 | 36.05 | 36.45 | 36.45 | -2.02% | 551,759 |
| Mar 19, 2026 | 37.55 | 39.30 | 36.65 | 37.20 | 37.20 | -0.93% | 1,338,995 |
| Mar 18, 2026 | 38.50 | 38.65 | 37.20 | 37.55 | 37.55 | -0.79% | 559,134 |
| Mar 17, 2026 | 39.55 | 39.55 | 37.20 | 37.85 | 37.85 | 3.13% | 1,742,575 |
| Mar 16, 2026 | 33.60 | 36.70 | 32.80 | 36.70 | 36.70 | 9.88% | 836,911 |
| Mar 13, 2026 | 32.85 | 34.05 | 32.85 | 33.40 | 33.40 | -0.89% | 117,218 |
| Mar 12, 2026 | 33.20 | 34.20 | 33.20 | 33.70 | 33.70 | -0.44% | 134,423 |
| Mar 11, 2026 | 33.05 | 34.40 | 33.05 | 33.85 | 33.85 | 3.52% | 218,799 |
| 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 |