Artery Technology Corporation(TW:6907)
123.50+1.50 (+1.23%)
TW:6907
Artery Technology Corporation historical prices
123.50
At close:+1.50 (+1.23%)
Artery Technology Corporation (6907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.50 | 127.00 | 120.00 | 123.50 | 123.50 | +1.23% | 676,689 | 0.51 |
| Nov 10, 2026 | 126.00 | 129.50 | 120.50 | 122.00 | 122.00 | +5.63% | 793,447 | 0.59 |
| Nov 09, 2026 | 116.00 | 127.00 | 112.50 | 122.50 | 122.50 | +6.06% | 1,162,928 | 0.84 |
| Nov 06, 2026 | 108.00 | 116.00 | 108.00 | 115.50 | 115.50 | -3.35% | 787,110 | 0.56 |
| Nov 05, 2026 | 130.00 | 133.00 | 119.00 | 119.50 | 119.50 | -8.08% | 525,245 | 0.37 |
| Nov 04, 2026 | 131.50 | 132.00 | 120.00 | 130.00 | 130.00 | +0.78% | 812,632 | 0.55 |
| Nov 03, 2026 | 136.50 | 136.50 | 128.00 | 129.00 | 129.00 | -5.49% | 609,011 | 0.40 |
| Nov 02, 2026 | 132.50 | 138.50 | 131.00 | 136.50 | 136.50 | -1.09% | 487,143 | 0.32 |
| Oct 30, 2026 | 141.00 | 142.00 | 134.00 | 138.00 | 138.00 | -5.15% | 653,895 | 0.42 |
| Oct 29, 2026 | 155.00 | 155.00 | 143.00 | 145.50 | 145.50 | -5.83% | 692,135 | 0.44 |
| Oct 28, 2026 | 155.50 | 156.50 | 150.00 | 154.50 | 154.50 | +3.34% | 613,702 | 0.39 |
| Oct 27, 2026 | 156.00 | 157.00 | 149.50 | 149.50 | 149.50 | -2.29% | 663,924 | 0.42 |
| Oct 26, 2026 | 153.00 | 170.00 | 152.50 | 153.00 | 153.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 153.00 | 170.00 | 152.50 | 153.00 | 153.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 170.00 | 170.00 | 152.50 | 153.00 | 153.00 | -8.93% | 926,682 | 0.58 |
| Oct 21, 2026 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | +0.60% | 436,716 | 0.27 |
| Oct 20, 2026 | 172.00 | 174.00 | 167.00 | 167.00 | 167.00 | -2.62% | 293,076 | 0.18 |
| Oct 19, 2026 | 171.00 | 174.00 | 168.00 | 171.50 | 171.50 | -1.72% | 392,397 | 0.25 |
| Oct 16, 2026 | 171.00 | 177.50 | 170.50 | 174.50 | 174.50 | +3.25% | 443,259 | 0.27 |
| Oct 15, 2026 | 171.00 | 173.00 | 169.00 | 169.00 | 169.00 | -3.70% | 608,404 | 0.38 |
| Oct 14, 2026 | 176.00 | 178.50 | 171.50 | 175.50 | 175.50 | +0.86% | 637,149 | 0.39 |
| Oct 13, 2026 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | -4.13% | 956,928 | 0.56 |
| Oct 12, 2026 | 181.00 | 182.50 | 180.50 | 181.50 | 181.50 | -0.55% | 320,714 | 0.19 |
| Oct 09, 2026 | 182.50 | 191.00 | 181.00 | 182.50 | 182.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 185.00 | 191.00 | 181.00 | 182.50 | 182.50 | -3.44% | 1,464,455 | 0.81 |
| Oct 07, 2026 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | -1.05% | 657,668 | 0.36 |
| Oct 06, 2026 | 194.00 | 196.50 | 190.00 | 191.00 | 191.00 | -1.29% | 813,726 | 0.44 |
| Oct 05, 2026 | 206.00 | 208.00 | 192.00 | 193.50 | 193.50 | -3.49% | 2,053,372 | 1.12 |
| Oct 02, 2026 | 200.00 | 206.00 | 196.00 | 200.50 | 200.50 | +1.01% | 2,677,103 | 1.45 |
| Oct 01, 2026 | 190.50 | 202.00 | 190.00 | 198.50 | 198.50 | +5.59% | 2,990,191 | 1.58 |
| Sep 30, 2026 | 184.00 | 189.50 | 182.00 | 188.00 | 188.00 | +4.16% | 762,017 | 0.40 |
| Sep 29, 2026 | 182.00 | 184.00 | 180.00 | 180.50 | 180.50 | -0.82% | 281,467 | 0.15 |
| Sep 28, 2026 | 182.00 | 185.00 | 181.50 | 182.00 | 182.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 182.00 | 185.00 | 181.50 | 182.00 | 182.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 183.00 | 185.00 | 181.50 | 182.00 | 182.00 | -1.36% | 402,744 | 0.21 |
| Sep 23, 2026 | 187.50 | 187.50 | 183.50 | 184.50 | 184.50 | -1.60% | 635,403 | 0.32 |
| Sep 22, 2026 | 188.00 | 191.50 | 185.50 | 187.50 | 187.50 | +2.46% | 1,656,857 | 0.84 |
| Sep 21, 2026 | 188.50 | 188.50 | 181.50 | 183.00 | 183.00 | -1.88% | 628,315 | 0.31 |
| Sep 18, 2026 | 182.00 | 192.00 | 182.00 | 186.50 | 186.50 | +4.19% | 1,859,197 | 0.90 |
| Sep 17, 2026 | 182.00 | 183.00 | 178.50 | 179.00 | 179.00 | -1.38% | 609,950 | 0.29 |
| Sep 16, 2026 | 176.50 | 182.00 | 176.50 | 181.50 | 181.50 | +2.83% | 502,927 | 0.24 |
| Sep 15, 2026 | 178.00 | 180.50 | 176.00 | 176.50 | 176.50 | -0.84% | 522,440 | 0.25 |
| Sep 14, 2026 | 178.00 | 180.50 | 174.00 | 178.00 | 178.00 | -1.11% | 897,998 | 0.43 |
| Sep 11, 2026 | 187.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 1,733,646 | 0.83 |
| Sep 10, 2026 | 193.00 | 196.50 | 190.00 | 190.00 | 190.00 | -2.81% | 1,154,078 | 0.55 |
| Sep 09, 2026 | 202.00 | 204.50 | 194.00 | 195.50 | 195.50 | -4.17% | 3,713,159 | 1.80 |
| Sep 08, 2026 | 198.00 | 210.50 | 192.50 | 204.00 | 204.00 | +2.26% | 7,210,182 | 3.63 |
| Sep 07, 2026 | 188.00 | 199.50 | 188.00 | 199.50 | 199.50 | +9.92% | 4,105,170 | 2.10 |
| Sep 04, 2026 | 182.00 | 183.50 | 176.50 | 181.50 | 181.50 | +2.25% | 737,771 | 0.37 |
| Sep 03, 2026 | 191.50 | 193.00 | 173.00 | 177.50 | 177.50 | -7.07% | 1,558,116 | 0.73 |
