Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 169.00 | 169.00 | 157.00 | 161.00 | 161.00 | 5,989,877 |
| 2024-05-06 | 173.00 | 174.50 | 171.00 | 172.00 | 172.00 | 1,383,180 |
| 2024-05-03 | 172.50 | 176.00 | 171.00 | 171.00 | 171.00 | 2,029,546 |
| 2024-05-02 | 172.50 | 175.00 | 170.50 | 171.00 | 171.00 | 1,529,954 |
| 2024-04-30 | 176.50 | 179.50 | 173.00 | 173.00 | 173.00 | 2,284,778 |
| 2024-04-29 | 172.50 | 173.50 | 171.50 | 172.00 | 172.00 | 914,125 |
| 2024-04-26 | 171.50 | 173.50 | 171.50 | 171.50 | 171.50 | 1,135,834 |
| 2024-04-25 | 174.50 | 174.50 | 170.50 | 170.50 | 170.50 | 889,678 |
| 2024-04-24 | 173.50 | 176.00 | 172.50 | 176.00 | 176.00 | 564,799 |
| 2024-04-23 | 175.00 | 177.00 | 171.50 | 171.50 | 171.50 | 1,087,599 |
| 2024-04-22 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 1,229,643 |
| 2024-04-19 | 175.50 | 179.00 | 172.00 | 174.50 | 174.50 | 2,084,790 |
| 2024-04-18 | 177.50 | 179.00 | 175.00 | 177.00 | 177.00 | 1,294,066 |
| 2024-04-17 | 178.50 | 181.00 | 178.00 | 178.50 | 178.50 | 902,784 |
| 2024-04-16 | 180.00 | 181.00 | 177.50 | 177.50 | 177.50 | 1,975,978 |
| 2024-04-15 | 183.00 | 185.00 | 180.50 | 182.00 | 182.00 | 1,051,524 |
| 2024-04-12 | 185.50 | 186.50 | 184.00 | 184.50 | 184.50 | 1,026,282 |
| 2024-04-11 | 188.50 | 189.50 | 186.50 | 187.00 | 187.00 | 1,065,355 |
| 2024-04-10 | 189.50 | 191.50 | 188.00 | 188.00 | 188.00 | 1,199,976 |
| 2024-04-09 | 192.00 | 192.50 | 189.50 | 190.00 | 190.00 | 481,689 |
| 2024-04-08 | 192.00 | 192.50 | 189.00 | 191.50 | 191.50 | 1,241,796 |
| 2024-04-03 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 910,635 |
| 2024-04-02 | 196.00 | 198.50 | 194.00 | 195.00 | 195.00 | 1,338,503 |
| 2024-04-01 | 192.00 | 197.00 | 189.00 | 195.50 | 195.50 | 2,905,893 |
| 2024-03-29 | 191.50 | 193.50 | 185.50 | 191.50 | 191.50 | 6,253,782 |
| 2024-03-28 | 192.50 | 196.00 | 187.00 | 191.50 | 191.50 | 4,768,187 |
| 2024-03-27 | 188.00 | 192.50 | 183.50 | 190.50 | 190.50 | 3,290,944 |
| 2024-03-26 | 194.00 | 196.50 | 186.00 | 189.00 | 189.00 | 2,476,831 |
| 2024-03-25 | 202.50 | 204.00 | 191.00 | 193.50 | 193.50 | 3,131,212 |
| 2024-03-22 | 201.50 | 204.00 | 195.50 | 199.00 | 199.00 | 3,079,019 |
| 2024-03-21 | 201.00 | 201.00 | 196.50 | 199.00 | 199.00 | 3,964,750 |
| 2024-03-20 | 199.00 | 205.50 | 195.50 | 199.00 | 199.00 | 6,273,673 |
| 2024-03-19 | 187.50 | 196.50 | 187.50 | 195.00 | 195.00 | 4,490,391 |
| 2024-03-18 | 191.50 | 197.00 | 185.00 | 187.50 | 187.50 | 3,524,404 |
| 2024-03-15 | 191.50 | 191.50 | 183.00 | 188.00 | 188.00 | 3,017,768 |
| 2024-03-14 | 188.00 | 194.50 | 184.00 | 189.50 | 189.50 | 6,549,230 |
| 2024-03-13 | 179.50 | 188.00 | 179.50 | 186.50 | 186.50 | 4,920,379 |
| 2024-03-12 | 172.00 | 180.00 | 171.50 | 177.00 | 177.00 | 1,670,692 |
| 2024-03-11 | 171.50 | 172.50 | 170.50 | 171.00 | 171.00 | 883,404 |
| 2024-03-08 | 176.00 | 177.50 | 171.50 | 171.50 | 171.50 | 1,770,878 |
| 2024-03-07 | 180.50 | 181.50 | 175.50 | 175.50 | 175.50 | 2,137,991 |
| 2024-03-06 | 183.50 | 183.50 | 179.50 | 180.00 | 180.00 | 1,266,945 |
| 2024-03-05 | 183.00 | 184.50 | 179.00 | 184.00 | 184.00 | 1,867,940 |
| 2024-03-04 | 179.50 | 182.50 | 179.00 | 181.00 | 181.00 | 1,347,108 |
| 2024-03-01 | 185.00 | 185.00 | 178.00 | 178.50 | 178.50 | 2,127,387 |
| 2024-02-29 | 180.00 | 184.00 | 179.00 | 184.00 | 184.00 | 2,152,039 |
| 2024-02-27 | 180.00 | 184.50 | 178.00 | 180.00 | 180.00 | 2,736,457 |
| 2024-02-26 | 183.00 | 183.50 | 175.50 | 180.00 | 180.00 | 3,139,591 |
| 2024-02-23 | 182.00 | 186.00 | 180.00 | 183.50 | 183.50 | 6,150,768 |
| 2024-02-22 | 169.50 | 179.50 | 169.00 | 178.50 | 178.50 | 4,568,333 |
| 2024-02-21 | 172.00 | 172.50 | 166.50 | 168.50 | 168.50 | 1,571,641 |
| 2024-02-20 | 170.00 | 173.00 | 168.50 | 171.50 | 171.50 | 1,654,433 |
| 2024-02-19 | 169.00 | 170.50 | 168.00 | 169.00 | 169.00 | 1,186,310 |
| 2024-02-16 | 173.00 | 173.00 | 168.50 | 169.00 | 169.00 | 1,887,264 |
| 2024-02-15 | 172.00 | 174.00 | 171.50 | 172.50 | 172.50 | 745,224 |
| 2024-02-05 | 176.50 | 176.50 | 172.50 | 173.00 | 173.00 | 946,970 |
| 2024-02-02 | 175.00 | 175.50 | 173.00 | 175.50 | 175.50 | 860,982 |
| 2024-02-01 | 173.00 | 175.00 | 171.50 | 175.00 | 175.00 | 852,160 |
| 2024-01-31 | 172.50 | 174.00 | 171.50 | 173.00 | 173.00 | 562,336 |
| 2024-01-30 | 174.00 | 174.50 | 172.00 | 173.50 | 173.50 | 853,659 |
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.