Ardentec Corporation(TW:3264)
NT$192.00+11.50 (+16.72%)
TW:3264
Ardentec Corporation historical prices
NT$192.00
At close:+11.50 (+16.72%)
Ardentec Corporation (3264) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 187.50 | 198.50 | 186.00 | 192.00 | 192.00 | +16.72% | 16,011,630 | 1.29 |
| Nov 09, 2026 | 170.50 | 180.50 | 167.00 | 180.50 | 180.50 | +9.73% | 5,299,448 | 0.42 |
| Nov 06, 2026 | 162.00 | 168.50 | 162.00 | 164.50 | 164.50 | -8.36% | 15,238,904 | 1.23 |
| Nov 05, 2026 | 190.00 | 192.00 | 179.00 | 179.50 | 179.50 | -8.88% | 10,612,409 | 0.85 |
| Nov 04, 2026 | 196.50 | 199.00 | 184.00 | 197.00 | 197.00 | +1.03% | 12,300,625 | 0.99 |
| Nov 03, 2026 | 210.00 | 210.00 | 195.00 | 195.00 | 195.00 | -9.93% | 13,344,237 | 1.08 |
| Nov 02, 2026 | 215.00 | 221.00 | 210.50 | 216.50 | 216.50 | -1.81% | 12,402,000 | 1.01 |
| Oct 30, 2026 | 229.00 | 229.00 | 216.00 | 220.50 | 220.50 | -6.77% | 12,598,090 | 1.04 |
| Oct 29, 2026 | 238.50 | 244.50 | 235.00 | 236.50 | 236.50 | -0.42% | 12,436,399 | 1.04 |
| Oct 28, 2026 | 255.00 | 257.50 | 234.50 | 237.50 | 237.50 | -4.23% | 31,881,552 | 2.75 |
| Oct 27, 2026 | 255.50 | 261.50 | 246.50 | 248.00 | 248.00 | +0.61% | 16,813,044 | 1.47 |
| Oct 26, 2026 | 246.50 | 279.50 | 245.00 | 246.50 | 246.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 246.50 | 279.50 | 245.00 | 246.50 | 246.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 274.50 | 279.50 | 245.00 | 246.50 | 246.50 | -6.98% | 23,041,026 | 2.02 |
| Oct 21, 2026 | 256.00 | 268.50 | 255.50 | 265.00 | 265.00 | +7.29% | 20,825,444 | 1.85 |
| Oct 20, 2026 | 258.00 | 263.50 | 246.50 | 247.00 | 247.00 | -4.26% | 16,941,776 | 1.54 |
| Oct 19, 2026 | 249.00 | 260.50 | 241.50 | 258.00 | 258.00 | -0.19% | 18,097,836 | 1.67 |
| Oct 16, 2026 | 270.50 | 270.50 | 258.00 | 258.50 | 258.50 | -3.54% | 24,152,000 | 2.30 |
| Oct 15, 2026 | 266.00 | 271.00 | 260.50 | 268.00 | 268.00 | -3.60% | 22,430,070 | 2.19 |
| Oct 14, 2026 | 273.00 | 291.50 | 272.50 | 278.00 | 278.00 | +3.54% | 32,959,028 | 3.34 |
| Oct 13, 2026 | 262.50 | 271.50 | 261.00 | 268.50 | 268.50 | -1.47% | 22,938,540 | 2.38 |
| Oct 12, 2026 | 253.00 | 277.00 | 251.00 | 272.50 | 272.50 | +6.45% | 34,867,412 | 3.80 |
| Oct 09, 2026 | 256.00 | 256.50 | 243.00 | 256.00 | 256.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 244.50 | 256.50 | 243.00 | 256.00 | 256.00 | +2.40% | 16,181,628 | 1.78 |
| Oct 07, 2026 | 245.50 | 253.00 | 243.50 | 250.00 | 250.00 | +1.63% | 14,089,802 | 1.59 |
| Oct 06, 2026 | 242.50 | 248.00 | 241.00 | 246.00 | 246.00 | +1.86% | 13,286,470 | 1.52 |
| Oct 05, 2026 | 249.00 | 249.00 | 239.50 | 241.50 | 241.50 | -1.43% | 19,553,892 | 2.29 |
| Oct 02, 2026 | 245.00 | 247.50 | 241.50 | 245.00 | 245.00 | -0.20% | 11,871,383 | 1.39 |
| Oct 01, 2026 | 243.50 | 245.50 | 238.50 | 245.50 | 245.50 | +0.82% | 14,994,071 | 1.74 |
| Sep 30, 2026 | 243.50 | 247.00 | 238.00 | 243.50 | 243.50 | +0.83% | 15,626,650 | 1.83 |
| Sep 29, 2026 | 245.00 | 245.00 | 238.00 | 241.50 | 241.50 | -1.83% | 10,639,347 | 1.25 |
| Sep 28, 2026 | 246.00 | 255.00 | 244.00 | 246.00 | 246.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 246.00 | 255.00 | 244.00 | 246.00 | 246.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 250.00 | 255.00 | 244.00 | 246.00 | 246.00 | -2.38% | 18,332,220 | 2.14 |
| Sep 23, 2026 | 273.00 | 273.50 | 250.50 | 252.00 | 252.00 | -8.86% | 29,511,520 | 3.59 |
| Sep 22, 2026 | 289.00 | 289.50 | 274.50 | 276.50 | 276.50 | -2.64% | 22,192,100 | 2.79 |
| Sep 21, 2026 | 274.00 | 284.00 | 266.00 | 284.00 | 284.00 | +5.77% | 27,190,268 | 3.56 |
| Sep 18, 2026 | 251.00 | 268.50 | 250.50 | 268.50 | 268.50 | +9.82% | 29,341,558 | 3.97 |
| Sep 17, 2026 | 229.50 | 245.00 | 229.50 | 244.50 | 244.50 | +9.64% | 21,408,104 | 2.94 |
| Sep 16, 2026 | 221.50 | 225.50 | 220.00 | 223.00 | 223.00 | +0.90% | 3,559,105 | 0.49 |
| Sep 15, 2026 | 225.00 | 228.50 | 220.50 | 221.00 | 221.00 | -2.86% | 4,635,768 | 0.63 |
| Sep 14, 2026 | 225.00 | 232.00 | 222.00 | 227.50 | 227.50 | -1.30% | 5,269,541 | 0.71 |
| Sep 11, 2026 | 235.50 | 237.00 | 227.00 | 230.50 | 230.50 | -3.96% | 6,621,847 | 0.89 |
| Sep 10, 2026 | 242.00 | 251.50 | 236.00 | 240.00 | 240.00 | +3.00% | 25,156,620 | 3.54 |
| Sep 09, 2026 | 225.00 | 235.50 | 225.00 | 233.00 | 233.00 | +3.56% | 7,325,196 | 1.03 |
| Sep 08, 2026 | 234.00 | 242.00 | 222.50 | 225.00 | 225.00 | -0.88% | 6,444,583 | 0.91 |
| Sep 07, 2026 | 230.00 | 233.00 | 227.00 | 227.00 | 227.00 | +0.00% | 3,169,074 | 0.44 |
| Sep 04, 2026 | 231.00 | 232.00 | 224.50 | 227.00 | 227.00 | +0.44% | 3,131,721 | 0.43 |
| Sep 03, 2026 | 237.00 | 237.00 | 226.00 | 226.00 | 226.00 | -3.21% | 4,273,915 | 0.59 |
| Sep 02, 2026 | 234.00 | 239.50 | 232.00 | 233.50 | 233.50 | -1.68% | 5,116,916 | 0.70 |
