Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 498,484 |
| 2024-01-26 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 1,150,816 |
| 2024-01-25 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 589,089 |
| 2024-01-24 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | 905,243 |
| 2024-01-23 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1,582,875 |
| 2024-01-22 | 172.00 | 176.50 | 172.00 | 175.50 | 175.50 | 1,548,017 |
| 2024-01-19 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 2,141,415 |
| 2024-01-18 | 174.00 | 176.00 | 169.50 | 176.00 | 176.00 | 1,849,928 |
| 2024-01-17 | 172.00 | 176.50 | 171.50 | 173.50 | 173.50 | 2,162,124 |
| 2024-01-16 | 171.00 | 173.00 | 170.00 | 172.50 | 172.50 | 1,203,861 |
| 2024-01-15 | 170.00 | 172.50 | 169.00 | 171.50 | 171.50 | 1,020,699 |
| 2024-01-12 | 167.50 | 170.00 | 166.00 | 169.50 | 169.50 | 1,102,896 |
| 2024-01-11 | 167.00 | 168.50 | 166.50 | 168.00 | 168.00 | 793,358 |
| 2024-01-10 | 166.50 | 167.50 | 165.50 | 167.50 | 167.50 | 919,134 |
| 2024-01-09 | 169.50 | 171.50 | 167.00 | 167.50 | 167.50 | 1,054,985 |
| 2024-01-08 | 168.00 | 169.00 | 167.00 | 168.50 | 168.50 | 740,301 |
| 2024-01-05 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 868,533 |
| 2024-01-04 | 170.00 | 170.50 | 166.50 | 169.50 | 169.50 | 1,439,817 |
| 2024-01-03 | 170.50 | 173.00 | 168.50 | 169.00 | 169.00 | 1,663,554 |
| 2024-01-02 | 169.50 | 171.50 | 167.00 | 170.50 | 170.50 | 2,045,296 |
| 2023-12-29 | 171.00 | 172.00 | 169.50 | 170.50 | 170.50 | 622,707 |
| 2023-12-28 | 171.00 | 171.50 | 169.00 | 170.00 | 170.00 | 784,769 |
| 2023-12-27 | 170.50 | 172.00 | 169.00 | 171.00 | 171.00 | 1,714,108 |
| 2023-12-26 | 171.00 | 171.50 | 168.00 | 170.50 | 170.50 | 2,083,077 |
| 2023-12-25 | 172.50 | 173.50 | 169.00 | 169.50 | 169.50 | 2,229,879 |
| 2023-12-22 | 176.00 | 176.50 | 171.50 | 172.00 | 172.00 | 2,514,281 |
| 2023-12-21 | 174.50 | 176.50 | 172.50 | 174.50 | 174.50 | 2,433,287 |
| 2023-12-20 | 175.50 | 179.50 | 172.00 | 175.00 | 175.00 | 2,631,135 |
| 2023-12-19 | 177.00 | 178.00 | 174.50 | 175.50 | 175.50 | 2,420,480 |
| 2023-12-18 | 181.00 | 184.00 | 176.00 | 176.50 | 176.50 | 3,276,651 |
| 2023-12-15 | 191.00 | 191.00 | 181.00 | 181.50 | 181.50 | 2,808,899 |
| 2023-12-14 | 192.00 | 195.00 | 186.00 | 189.50 | 189.50 | 10,378,177 |
| 2023-12-13 | 174.00 | 188.50 | 173.50 | 188.50 | 188.50 | 9,403,850 |
| 2023-12-12 | 170.00 | 173.50 | 169.50 | 171.50 | 171.50 | 4,837,000 |
| 2023-12-11 | 166.50 | 169.50 | 165.00 | 168.50 | 168.50 | 2,379,516 |
| 2023-12-08 | 165.50 | 166.50 | 164.00 | 166.00 | 166.00 | 1,402,056 |
| 2023-12-07 | 164.00 | 168.50 | 163.00 | 164.50 | 164.50 | 1,801,365 |
| 2023-12-06 | 164.00 | 165.50 | 162.50 | 163.50 | 163.50 | 576,161 |
| 2023-12-05 | 163.50 | 164.50 | 161.50 | 164.00 | 164.00 | 715,769 |
| 2023-12-04 | 164.00 | 167.00 | 164.00 | 164.00 | 164.00 | 1,038,968 |
| 2023-12-01 | 162.50 | 164.00 | 161.00 | 163.00 | 163.00 | 777,267 |
| 2023-11-30 | 164.50 | 164.50 | 160.00 | 163.50 | 163.50 | 2,072,571 |
| 2023-11-29 | 164.50 | 165.00 | 163.50 | 163.50 | 163.50 | 1,003,758 |
| 2023-11-28 | 161.50 | 165.00 | 161.50 | 163.50 | 163.50 | 1,178,471 |
| 2023-11-27 | 166.50 | 167.00 | 161.50 | 161.50 | 161.50 | 1,573,524 |
| 2023-11-24 | 167.50 | 167.50 | 165.50 | 166.00 | 166.00 | 788,611 |
| 2023-11-23 | 168.00 | 168.50 | 166.50 | 168.00 | 168.00 | 702,414 |
| 2023-11-22 | 170.00 | 170.00 | 166.00 | 168.50 | 168.50 | 1,852,707 |
| 2023-11-21 | 170.00 | 171.50 | 169.00 | 170.50 | 170.50 | 1,157,622 |
| 2023-11-20 | 169.00 | 169.50 | 167.00 | 169.00 | 169.00 | 819,025 |
| 2023-11-17 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 938,480 |
| 2023-11-16 | 169.00 | 171.00 | 166.50 | 171.00 | 171.00 | 1,672,744 |
| 2023-11-15 | 171.50 | 172.50 | 167.50 | 167.50 | 167.50 | 2,447,963 |
| 2023-11-14 | 166.00 | 170.50 | 166.00 | 169.50 | 169.50 | 3,245,556 |
| 2023-11-13 | 166.50 | 167.00 | 164.00 | 165.50 | 165.50 | 866,494 |
| 2023-11-10 | 165.50 | 168.00 | 163.50 | 164.00 | 164.00 | 1,548,427 |
| 2023-11-09 | 168.00 | 168.50 | 164.50 | 166.50 | 166.50 | 1,615,574 |
| 2023-11-08 | 166.50 | 170.00 | 166.00 | 167.50 | 167.50 | 1,923,699 |
| 2023-11-07 | 167.00 | 167.00 | 162.00 | 166.00 | 166.00 | 2,543,725 |
| 2023-11-06 | 169.00 | 170.00 | 164.50 | 166.00 | 166.00 | 2,881,760 |
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.