Arch Meter Corporation(TW:4588)
NT$54.50-0.50 (-0.91%)
TW:4588
Arch Meter Corporation historical prices
NT$54.50
At close:-0.50 (-0.91%)
Arch Meter Corporation (4588) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.80 | 55.70 | 54.20 | 54.50 | 54.50 | -0.91% | 29,546 | 0.57 |
| Nov 10, 2026 | 56.00 | 56.90 | 54.50 | 55.00 | 55.00 | +3.38% | 43,432 | 0.84 |
| Nov 09, 2026 | 58.00 | 58.00 | 54.60 | 55.60 | 55.60 | +4.51% | 106,981 | 2.10 |
| Nov 06, 2026 | 50.60 | 54.40 | 50.60 | 53.20 | 53.20 | -3.27% | 90,907 | 1.81 |
| Nov 05, 2026 | 55.30 | 55.80 | 54.60 | 55.00 | 55.00 | -0.36% | 65,742 | 1.32 |
| Nov 04, 2026 | 56.00 | 56.50 | 55.00 | 55.20 | 55.20 | -1.43% | 71,220 | 1.44 |
| Nov 03, 2026 | 57.00 | 57.20 | 55.20 | 56.00 | 56.00 | -0.88% | 80,343 | 1.65 |
| Nov 02, 2026 | 55.00 | 56.60 | 55.00 | 56.50 | 56.50 | +2.73% | 66,649 | 1.38 |
| Oct 30, 2026 | 55.90 | 55.90 | 54.90 | 55.00 | 55.00 | -2.31% | 33,441 | 0.68 |
| Oct 29, 2026 | 56.90 | 57.20 | 56.30 | 56.30 | 56.30 | -1.23% | 72,313 | 1.50 |
| Oct 28, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 57.00 | +1.06% | 18,757 | 0.39 |
| Oct 27, 2026 | 55.50 | 56.40 | 55.30 | 56.40 | 56.40 | +1.81% | 67,816 | 1.39 |
| Oct 26, 2026 | 55.40 | 55.50 | 54.70 | 55.40 | 55.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.40 | 55.50 | 54.70 | 55.40 | 55.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.90 | 55.50 | 54.70 | 55.40 | 55.40 | +1.47% | 59,914 | 1.14 |
| Oct 21, 2026 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | -1.09% | 22,928 | 0.43 |
| Oct 20, 2026 | 55.30 | 55.50 | 55.20 | 55.20 | 55.20 | -0.18% | 37,627 | 0.71 |
| Oct 19, 2026 | 56.50 | 56.80 | 55.00 | 55.30 | 55.30 | -1.78% | 97,024 | 1.86 |
| Oct 16, 2026 | 56.50 | 56.50 | 56.10 | 56.30 | 56.30 | -0.35% | 32,029 | 0.61 |
| Oct 15, 2026 | 55.90 | 56.50 | 55.80 | 56.50 | 56.50 | -0.35% | 72,822 | 1.39 |
| Oct 14, 2026 | 56.50 | 57.00 | 56.10 | 56.70 | 56.70 | +0.35% | 66,761 | 1.24 |
| Oct 13, 2026 | 56.50 | 57.00 | 56.30 | 56.50 | 56.50 | -0.88% | 60,902 | 1.13 |
| Oct 12, 2026 | 56.50 | 57.20 | 56.50 | 57.00 | 57.00 | +0.88% | 98,491 | 1.82 |
| Oct 09, 2026 | 56.50 | 56.50 | 55.60 | 56.50 | 56.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.50 | 56.50 | 55.60 | 56.50 | 56.50 | -0.18% | 27,307 | 0.47 |
| Oct 07, 2026 | 55.90 | 57.00 | 55.50 | 56.60 | 56.60 | +1.25% | 100,389 | 1.76 |
| Oct 06, 2026 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | +0.18% | 32,189 | 0.56 |
| Oct 05, 2026 | 55.70 | 55.80 | 54.30 | 55.80 | 55.80 | +0.54% | 69,263 | 1.21 |
| Oct 02, 2026 | 55.20 | 56.00 | 55.00 | 55.50 | 55.50 | -0.54% | 50,197 | 0.85 |
| Oct 01, 2026 | 55.40 | 55.80 | 55.20 | 55.80 | 55.80 | -0.36% | 22,386 | 0.37 |
| Sep 30, 2026 | 55.30 | 56.60 | 55.10 | 56.00 | 56.00 | +1.27% | 34,489 | 0.56 |
| Sep 29, 2026 | 54.90 | 55.60 | 54.60 | 55.30 | 55.30 | +0.91% | 40,000 | 0.63 |
| Sep 28, 2026 | 54.80 | 54.90 | 54.20 | 54.80 | 54.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.80 | 54.90 | 54.20 | 54.80 | 54.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 54.20 | 54.90 | 54.20 | 54.80 | 54.80 | 0.00% | 24,617 | 0.35 |
| Sep 23, 2026 | 54.60 | 54.80 | 54.40 | 54.80 | 54.80 | -1.08% | 53,701 | 0.75 |
| Sep 22, 2026 | 57.40 | 57.60 | 55.40 | 55.40 | 55.40 | -2.81% | 112,426 | 1.59 |
| Sep 21, 2026 | 56.00 | 57.00 | 55.90 | 57.00 | 57.00 | +3.26% | 132,669 | 1.90 |
| Sep 18, 2026 | 55.10 | 55.80 | 54.90 | 55.20 | 55.20 | +0.36% | 77,039 | 1.10 |
| Sep 17, 2026 | 54.90 | 55.20 | 54.20 | 55.00 | 55.00 | +0.18% | 64,191 | 0.88 |
| Sep 16, 2026 | 54.70 | 55.90 | 53.50 | 54.90 | 54.90 | +2.81% | 100,564 | 1.41 |
| Sep 15, 2026 | 54.10 | 54.20 | 53.10 | 53.40 | 53.40 | -1.29% | 61,042 | 0.85 |
| Sep 14, 2026 | 53.10 | 54.70 | 52.10 | 54.10 | 54.10 | +6.92% | 287,791 | 4.23 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | -0.78% | 20,206 | 0.29 |
| Sep 10, 2026 | 51.30 | 51.30 | 51.00 | 51.00 | 51.00 | -0.58% | 7,027 | 0.10 |
| Sep 09, 2026 | 50.00 | 51.40 | 49.90 | 51.30 | 51.30 | -0.19% | 110,331 | 1.58 |
| Sep 08, 2026 | 51.70 | 51.70 | 50.20 | 51.40 | 51.40 | -1.34% | 37,752 | 0.53 |
| Sep 07, 2026 | 52.20 | 52.30 | 51.80 | 52.10 | 52.10 | +0.39% | 30,489 | 0.42 |
| Sep 04, 2026 | 53.10 | 53.10 | 51.50 | 51.90 | 51.90 | -1.70% | 40,544 | 0.55 |
| Sep 03, 2026 | 52.30 | 52.80 | 52.30 | 52.80 | 52.80 | +0.19% | 5,218 | 0.07 |
