Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 146.50 | 148.00 | 144.50 | 144.50 | 144.50 | 964,252 |
| 2024-08-01 | 149.50 | 149.50 | 147.00 | 149.00 | 149.00 | 596,937 |
| 2024-07-31 | 146.00 | 147.50 | 144.50 | 147.00 | 147.00 | 1,103,407 |
| 2024-07-30 | 147.00 | 147.50 | 142.50 | 146.00 | 146.00 | 1,146,958 |
| 2024-07-29 | 146.00 | 148.50 | 144.50 | 147.00 | 147.00 | 2,236,863 |
| 2024-07-26 | 142.00 | 144.50 | 140.50 | 143.50 | 143.50 | 1,270,282 |
| 2024-07-23 | 142.50 | 144.50 | 141.00 | 144.50 | 144.50 | 1,220,739 |
| 2024-07-22 | 147.00 | 147.00 | 140.00 | 140.50 | 140.50 | 2,479,738 |
| 2024-07-19 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | 1,175,186 |
| 2024-07-18 | 148.50 | 149.50 | 146.50 | 147.50 | 147.50 | 2,266,435 |
| 2024-07-17 | 150.00 | 151.50 | 149.50 | 150.00 | 150.00 | 1,603,713 |
| 2024-07-16 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 3,478,367 |
| 2024-07-15 | 153.00 | 153.00 | 143.50 | 144.00 | 144.00 | 10,074,015 |
| 2024-07-12 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 2,989,392 |
| 2024-07-11 | 164.00 | 164.50 | 162.50 | 162.50 | 162.50 | 1,807,307 |
| 2024-07-10 | 163.50 | 165.00 | 162.50 | 163.00 | 163.00 | 1,397,658 |
| 2024-07-09 | 165.00 | 166.50 | 163.00 | 163.00 | 163.00 | 2,806,887 |
| 2024-07-08 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2,377,304 |
| 2024-07-05 | 166.00 | 166.00 | 163.00 | 164.50 | 164.50 | 1,292,323 |
| 2024-07-04 | 163.00 | 165.00 | 161.50 | 165.00 | 165.00 | 1,276,638 |
| 2024-07-03 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 2,075,697 |
| 2024-07-02 | 162.50 | 164.00 | 161.50 | 164.00 | 164.00 | 1,123,603 |
| 2024-07-01 | 163.00 | 163.50 | 161.50 | 163.00 | 163.00 | 1,171,259 |
| 2024-06-28 | 161.00 | 163.50 | 160.50 | 162.00 | 162.00 | 1,240,746 |
| 2024-06-27 | 160.50 | 162.00 | 160.00 | 160.50 | 160.50 | 780,706 |
| 2024-06-26 | 162.00 | 162.50 | 160.00 | 160.50 | 160.50 | 1,139,832 |
| 2024-06-25 | 162.00 | 162.00 | 159.50 | 161.50 | 161.50 | 1,020,957 |
| 2024-06-24 | 163.50 | 164.50 | 161.50 | 162.00 | 162.00 | 1,491,011 |
| 2024-06-21 | 162.50 | 164.50 | 162.00 | 163.00 | 163.00 | 1,837,302 |
| 2024-06-20 | 165.00 | 165.00 | 161.50 | 162.50 | 162.50 | 2,208,881 |
| 2024-06-19 | 164.00 | 165.50 | 163.50 | 164.00 | 164.00 | 1,176,974 |
| 2024-06-18 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,235,516 |
| 2024-06-17 | 162.50 | 165.50 | 161.50 | 164.50 | 164.50 | 1,540,784 |
| 2024-06-14 | 162.00 | 163.50 | 160.50 | 162.50 | 162.50 | 1,514,534 |
| 2024-06-13 | 161.00 | 162.50 | 161.00 | 162.00 | 162.00 | 627,381 |
| 2024-06-12 | 161.00 | 162.00 | 159.50 | 160.00 | 160.00 | 1,581,858 |
| 2024-06-11 | 160.50 | 161.50 | 159.50 | 160.50 | 160.50 | 965,458 |
| 2024-06-07 | 164.00 | 164.50 | 160.00 | 160.50 | 160.50 | 1,819,997 |
| 2024-06-06 | 164.00 | 165.00 | 161.50 | 163.50 | 163.50 | 1,679,535 |
| 2024-06-05 | 168.50 | 169.00 | 163.50 | 163.50 | 163.50 | 2,663,002 |
| 2024-06-04 | 166.00 | 168.50 | 165.00 | 167.50 | 167.50 | 1,920,811 |
| 2024-06-03 | 167.50 | 168.00 | 163.50 | 166.00 | 166.00 | 2,623,283 |
| 2024-05-31 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 4,259,547 |
| 2024-05-30 | 165.00 | 167.00 | 163.00 | 165.50 | 165.50 | 1,609,777 |
| 2024-05-29 | 166.00 | 167.00 | 164.00 | 165.50 | 165.50 | 1,680,507 |
| 2024-05-28 | 164.00 | 165.50 | 163.50 | 164.00 | 164.00 | 982,758 |
| 2024-05-27 | 164.00 | 166.50 | 163.50 | 163.50 | 163.50 | 2,718,345 |
| 2024-05-24 | 162.50 | 164.50 | 161.50 | 163.50 | 163.50 | 3,145,524 |
| 2024-05-23 | 164.50 | 167.00 | 162.50 | 162.50 | 162.50 | 6,352,775 |
| 2024-05-22 | 161.50 | 165.00 | 160.50 | 165.00 | 165.00 | 4,479,082 |
| 2024-05-21 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 6,019,449 |
| 2024-05-20 | 155.50 | 162.00 | 154.00 | 157.50 | 157.50 | 7,053,704 |
| 2024-05-17 | 158.00 | 160.50 | 156.50 | 156.50 | 156.50 | 3,280,110 |
| 2024-05-16 | 157.50 | 159.00 | 157.00 | 157.00 | 157.00 | 2,488,653 |
| 2024-05-15 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | 1,997,426 |
| 2024-05-14 | 157.00 | 158.50 | 155.00 | 155.50 | 155.50 | 2,398,216 |
| 2024-05-13 | 158.50 | 159.50 | 157.00 | 157.00 | 157.00 | 1,330,014 |
| 2024-05-10 | 158.50 | 159.00 | 156.50 | 158.00 | 158.00 | 2,455,226 |
| 2024-05-09 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | 3,269,619 |
| 2024-05-08 | 160.50 | 161.50 | 157.00 | 160.50 | 160.50 | 3,703,590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 5.5000 TWD |
| 2022-07-04 | 5.7224 TWD |
| 2021-04-15 | 5.4987 TWD |
| 2020-07-17 | 4.5001 TWD |
| 2019-08-02 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.