Arlitech Electronic Corp(TW:6432)
NT$45.70-1.30 (-2.77%)
TW:6432
Arlitech Electronic Corp historical prices
NT$45.70
At close:-1.30 (-2.77%)
Arlitech Electronic Corp (6432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.15 | 48.30 | 45.40 | 45.70 | 45.70 | -2.77% | 432,981 | 0.69 |
| Nov 10, 2026 | 46.10 | 47.50 | 45.00 | 47.00 | 47.00 | +10.07% | 481,678 | 0.72 |
| Nov 09, 2026 | 42.70 | 46.60 | 42.70 | 45.10 | 45.10 | +5.62% | 257,931 | 0.38 |
| Nov 06, 2026 | 41.25 | 44.05 | 41.25 | 42.70 | 42.70 | -6.77% | 524,591 | 0.75 |
| Nov 05, 2026 | 49.80 | 49.80 | 45.75 | 45.80 | 45.80 | -9.84% | 244,841 | 0.35 |
| Nov 04, 2026 | 52.70 | 52.70 | 47.05 | 50.80 | 50.80 | +1.91% | 238,568 | 0.33 |
| Nov 03, 2026 | 54.00 | 54.20 | 49.85 | 49.85 | 49.85 | -8.53% | 222,557 | 0.30 |
| Nov 02, 2026 | 53.60 | 55.70 | 53.60 | 54.50 | 54.50 | +0.55% | 108,012 | 0.14 |
| Oct 30, 2026 | 56.40 | 56.50 | 53.20 | 54.20 | 54.20 | -3.90% | 162,004 | 0.20 |
| Oct 29, 2026 | 57.50 | 58.00 | 55.70 | 56.40 | 56.40 | -1.74% | 206,464 | 0.23 |
| Oct 28, 2026 | 59.20 | 59.20 | 57.00 | 57.40 | 57.40 | +1.41% | 113,745 | 0.12 |
| Oct 27, 2026 | 58.80 | 58.80 | 56.60 | 56.60 | 56.60 | -2.58% | 206,337 | 0.20 |
| Oct 26, 2026 | 58.10 | 60.60 | 57.50 | 58.10 | 58.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.10 | 60.60 | 57.50 | 58.10 | 58.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.60 | 60.60 | 57.50 | 58.10 | 58.10 | -2.52% | 241,196 | 0.22 |
| Oct 21, 2026 | 59.40 | 61.50 | 59.40 | 59.60 | 59.60 | +2.05% | 269,253 | 0.24 |
| Oct 20, 2026 | 58.70 | 60.50 | 58.40 | 58.40 | 58.40 | +0.52% | 321,144 | 0.29 |
| Oct 19, 2026 | 59.00 | 59.80 | 57.30 | 58.10 | 58.10 | -4.91% | 273,428 | 0.24 |
| Oct 16, 2026 | 61.30 | 62.90 | 60.20 | 61.10 | 61.10 | +0.49% | 280,851 | 0.24 |
| Oct 15, 2026 | 62.20 | 63.80 | 60.80 | 60.80 | 60.80 | -4.70% | 430,712 | 0.37 |
| Oct 14, 2026 | 62.10 | 65.30 | 62.10 | 63.80 | 63.80 | +2.90% | 451,938 | 0.38 |
| Oct 13, 2026 | 62.60 | 65.20 | 61.90 | 62.00 | 62.00 | -4.02% | 402,424 | 0.34 |
| Oct 12, 2026 | 64.70 | 66.90 | 64.60 | 64.60 | 64.60 | -2.42% | 434,693 | 0.36 |
| Oct 09, 2026 | 66.20 | 67.50 | 64.50 | 66.20 | 66.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 65.00 | 67.50 | 64.50 | 66.20 | 66.20 | +0.00% | 675,066 | 0.53 |
| Oct 07, 2026 | 64.40 | 70.00 | 64.40 | 66.20 | 66.20 | +3.12% | 1,784,761 | 1.45 |
| Oct 06, 2026 | 66.60 | 66.90 | 64.20 | 64.20 | 64.20 | -4.32% | 595,076 | 0.47 |
| Oct 05, 2026 | 67.80 | 68.50 | 65.80 | 67.10 | 67.10 | +0.75% | 1,230,669 | 0.95 |
| Oct 02, 2026 | 67.20 | 70.50 | 64.60 | 66.60 | 66.60 | -4.58% | 5,530,254 | 4.41 |
| Oct 01, 2026 | 62.80 | 69.80 | 62.50 | 69.80 | 69.80 | +9.92% | 3,165,223 | 2.51 |
| Sep 30, 2026 | 60.30 | 65.10 | 59.80 | 63.50 | 63.50 | +6.72% | 1,297,178 | 1.00 |
| Sep 29, 2026 | 59.10 | 61.00 | 59.10 | 59.50 | 59.50 | -1.49% | 190,730 | 0.13 |
| Sep 28, 2026 | 60.40 | 60.60 | 59.50 | 60.40 | 60.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.40 | 60.60 | 59.50 | 60.40 | 60.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.60 | 60.60 | 59.50 | 60.40 | 60.40 | -0.33% | 318,631 | 0.19 |
| Sep 23, 2026 | 62.80 | 63.50 | 60.60 | 60.60 | 60.60 | -2.26% | 986,642 | 0.57 |
| Sep 22, 2026 | 62.00 | 63.00 | 60.90 | 62.00 | 62.00 | +0.98% | 1,315,592 | 0.74 |
| Sep 21, 2026 | 58.80 | 62.40 | 58.20 | 61.40 | 61.40 | +4.42% | 1,329,131 | 0.74 |
| Sep 18, 2026 | 54.00 | 58.80 | 53.20 | 58.80 | 58.80 | +9.91% | 983,100 | 0.54 |
| Sep 17, 2026 | 53.10 | 53.70 | 52.60 | 53.50 | 53.50 | +1.71% | 221,353 | 0.12 |
| Sep 16, 2026 | 53.00 | 53.30 | 52.00 | 52.60 | 52.60 | +0.77% | 193,503 | 0.10 |
| Sep 15, 2026 | 52.60 | 54.00 | 52.20 | 52.20 | 52.20 | -0.95% | 189,627 | 0.09 |
| Sep 14, 2026 | 54.40 | 54.40 | 52.10 | 52.70 | 52.70 | -1.68% | 302,681 | 0.14 |
| Sep 11, 2026 | 54.80 | 55.50 | 53.40 | 53.60 | 53.60 | -3.42% | 296,852 | 0.14 |
| Sep 10, 2026 | 56.80 | 56.80 | 54.10 | 55.50 | 55.50 | -1.60% | 455,411 | 0.20 |
| Sep 09, 2026 | 57.10 | 57.80 | 56.20 | 56.40 | 56.40 | -1.23% | 382,477 | 0.16 |
| Sep 08, 2026 | 60.00 | 60.00 | 56.80 | 57.10 | 57.10 | -7.31% | 693,792 | 0.29 |
| Sep 07, 2026 | 62.00 | 63.40 | 61.30 | 61.60 | 61.60 | +1.15% | 427,883 | 0.17 |
| Sep 04, 2026 | 60.00 | 62.00 | 59.70 | 60.90 | 60.90 | +2.70% | 595,521 | 0.23 |
| Sep 03, 2026 | 61.80 | 63.30 | 59.30 | 59.30 | 59.30 | -4.05% | 428,700 | 0.16 |
