Arcadyan Technology Corporation(TW:3596)
NT$139.00+2.00 (+1.46%)
TW:3596
Arcadyan Technology Corporation historical prices
NT$139.00
At close:+2.00 (+1.46%)
Arcadyan Technology Corporation (3596) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 136.50 | 139.50 | 134.50 | 139.00 | 139.00 | +1.46% | 818,643 | 0.81 |
| Nov 10, 2026 | 139.00 | 141.00 | 135.50 | 137.00 | 137.00 | +0.37% | 1,137,085 | 1.11 |
| Nov 09, 2026 | 140.50 | 140.50 | 136.50 | 138.00 | 138.00 | +1.10% | 839,188 | 0.81 |
| Nov 06, 2026 | 131.00 | 138.00 | 128.00 | 136.50 | 136.50 | -2.50% | 1,850,140 | 1.77 |
| Nov 05, 2026 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.75% | 1,584,727 | 1.50 |
| Nov 04, 2026 | 148.00 | 148.00 | 140.00 | 142.50 | 142.50 | -1.72% | 1,758,372 | 1.68 |
| Nov 03, 2026 | 149.50 | 150.00 | 145.00 | 145.00 | 145.00 | -2.68% | 990,396 | 0.94 |
| Nov 02, 2026 | 149.50 | 151.50 | 148.50 | 149.00 | 149.00 | -0.33% | 431,906 | 0.41 |
| Oct 30, 2026 | 155.00 | 155.00 | 148.50 | 149.50 | 149.50 | -4.17% | 1,792,875 | 1.73 |
| Oct 29, 2026 | 158.50 | 158.50 | 154.50 | 156.00 | 156.00 | -1.58% | 793,498 | 0.77 |
| Oct 28, 2026 | 159.00 | 160.50 | 157.50 | 158.50 | 158.50 | 0.00% | 757,140 | 0.72 |
| Oct 27, 2026 | 159.00 | 160.00 | 157.00 | 158.50 | 158.50 | +0.96% | 1,606,189 | 1.55 |
| Oct 26, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.63% | 920,400 | 0.87 |
| Oct 21, 2026 | 159.00 | 159.50 | 157.00 | 158.00 | 158.00 | +0.32% | 960,048 | 0.91 |
| Oct 20, 2026 | 156.50 | 159.00 | 156.50 | 157.50 | 157.50 | -0.32% | 846,470 | 0.81 |
| Oct 19, 2026 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | -2.17% | 1,735,980 | 1.69 |
| Oct 16, 2026 | 160.00 | 164.00 | 160.00 | 161.50 | 161.50 | +1.89% | 2,862,403 | 2.88 |
| Oct 15, 2026 | 159.00 | 161.00 | 158.00 | 158.50 | 158.50 | -1.25% | 834,954 | 0.83 |
| Oct 14, 2026 | 159.00 | 161.50 | 159.00 | 160.50 | 160.50 | +1.58% | 1,277,454 | 1.28 |
| Oct 13, 2026 | 156.50 | 158.50 | 156.50 | 158.00 | 158.00 | +0.64% | 785,883 | 0.79 |
| Oct 12, 2026 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | +0.32% | 611,926 | 0.61 |
| Oct 09, 2026 | 156.50 | 157.50 | 155.50 | 156.50 | 156.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 156.50 | 157.50 | 155.50 | 156.50 | 156.50 | -0.32% | 712,901 | 0.70 |
| Oct 07, 2026 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | +0.64% | 870,755 | 0.87 |
| Oct 06, 2026 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 0.00% | 2,642,102 | 2.69 |
| Oct 05, 2026 | 155.00 | 156.50 | 153.50 | 156.00 | 156.00 | +1.30% | 842,134 | 0.85 |
| Oct 02, 2026 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | +0.65% | 359,911 | 0.36 |
| Oct 01, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.00% | 560,797 | 0.54 |
| Sep 30, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.33% | 626,621 | 0.60 |
| Sep 29, 2026 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 0.00% | 450,284 | 0.42 |
| Sep 28, 2026 | 153.50 | 154.50 | 151.50 | 153.50 | 153.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 153.50 | 154.50 | 151.50 | 153.50 | 153.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 152.00 | 154.50 | 151.50 | 153.50 | 153.50 | +0.99% | 1,094,859 | 0.95 |
| Sep 23, 2026 | 154.50 | 155.50 | 152.00 | 152.00 | 152.00 | -1.62% | 997,606 | 0.84 |
| Sep 22, 2026 | 157.00 | 157.00 | 154.00 | 154.50 | 154.50 | -0.32% | 769,377 | 0.62 |
| Sep 21, 2026 | 155.50 | 157.00 | 153.00 | 155.00 | 155.00 | -0.32% | 680,316 | 0.53 |
| Sep 18, 2026 | 155.50 | 157.00 | 154.00 | 155.50 | 155.50 | +0.97% | 834,681 | 0.62 |
| Sep 17, 2026 | 154.50 | 155.50 | 154.00 | 154.00 | 154.00 | +0.65% | 339,101 | 0.25 |
| Sep 16, 2026 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -1.29% | 662,710 | 0.49 |
| Sep 15, 2026 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | +1.64% | 869,537 | 0.62 |
| Sep 14, 2026 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 0.00% | 433,548 | 0.30 |
| Sep 11, 2026 | 153.00 | 154.50 | 152.00 | 152.50 | 152.50 | -1.29% | 763,969 | 0.52 |
| Sep 10, 2026 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | -1.90% | 1,115,738 | 0.75 |
| Sep 09, 2026 | 156.00 | 159.00 | 155.50 | 157.50 | 157.50 | +1.29% | 747,942 | 0.50 |
| Sep 08, 2026 | 159.50 | 159.50 | 155.00 | 155.50 | 155.50 | -2.51% | 1,540,332 | 1.02 |
| Sep 07, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 0.00% | 501,910 | 0.33 |
| Sep 04, 2026 | 158.50 | 160.50 | 157.00 | 159.50 | 159.50 | +1.59% | 767,291 | 0.50 |
| Sep 03, 2026 | 162.50 | 162.50 | 157.00 | 157.00 | 157.00 | -2.48% | 1,644,979 | 1.08 |
