Arcadyan Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	139.50	142.50	137.50	138.00	138.00	7,270,925
2023-08-08	138.50	142.50	136.00	138.00	138.00	9,181,394
2023-08-07	133.50	136.50	130.50	135.50	135.50	4,307,508
2023-08-04	132.50	136.50	131.00	133.50	133.50	6,419,912
2023-08-02	133.00	137.00	130.00	132.00	132.00	10,690,600
2023-08-01	139.50	139.50	130.50	130.50	130.50	11,808,352
2023-07-31	135.00	145.00	134.00	145.00	145.00	18,783,398
2023-07-28	128.50	132.50	128.50	132.00	132.00	4,086,070
2023-07-27	129.50	130.50	126.50	127.50	127.50	3,894,830
2023-07-26	128.50	130.50	125.50	128.00	128.00	3,425,294
2023-07-25	134.00	134.00	128.00	128.50	128.50	7,269,399
2023-07-24	128.00	135.00	127.00	134.50	134.50	8,232,416
2023-07-21	125.00	128.00	123.50	127.50	127.50	2,063,165
2023-07-20	126.50	128.00	124.50	126.00	126.00	2,542,238
2023-07-19	129.00	129.00	126.00	126.50	126.50	2,484,175
2023-07-18	131.50	131.50	125.50	130.00	130.00	4,831,209
2023-07-17	127.50	131.00	127.50	131.00	131.00	3,815,052
2023-07-14	128.00	128.50	125.00	126.50	126.50	2,359,506
2023-07-13	127.50	129.50	126.00	126.00	126.00	4,883,836
2023-07-12	135.00	136.00	131.50	132.00	126.50	4,250,301
2023-07-11	134.50	136.00	132.00	135.00	129.38	5,958,540
2023-07-10	129.00	134.00	128.50	132.00	126.50	7,340,200
2023-07-07	131.00	133.00	126.50	127.50	122.19	5,870,603
2023-07-06	128.00	130.00	127.00	130.00	124.58	3,626,963
2023-07-05	128.00	128.50	126.50	127.50	122.19	3,221,326
2023-07-04	127.00	127.50	124.50	127.00	121.71	2,523,980
2023-07-03	125.00	128.00	123.00	127.00	121.71	5,484,840
2023-06-30	123.50	124.00	122.00	123.00	117.88	2,076,819
2023-06-29	122.00	125.00	120.00	122.00	116.92	5,861,819
2023-06-28	123.00	128.50	121.00	122.50	117.40	12,814,983
2023-06-27	118.00	120.00	117.00	120.00	115.00	2,607,414
2023-06-26	117.50	119.50	116.50	118.00	113.08	1,367,021
2023-06-21	118.00	119.00	117.00	118.00	113.08	1,113,246
2023-06-20	120.00	120.00	116.50	118.00	113.08	2,551,094
2023-06-19	118.50	119.50	117.00	119.00	114.04	2,853,233
2023-06-16	116.50	118.50	114.00	117.50	112.60	5,128,446
2023-06-15	118.00	118.00	116.50	116.50	111.65	1,528,274
2023-06-14	119.00	119.00	117.00	117.50	112.60	987,767
2023-06-13	118.50	119.50	118.00	118.00	113.08	1,988,169
2023-06-12	117.50	118.50	116.00	118.00	113.08	1,834,041
2023-06-09	119.00	119.00	116.50	117.50	112.60	2,806,084
2023-06-08	116.00	120.00	116.00	118.00	113.08	5,149,756
2023-06-07	114.00	116.00	113.50	115.50	110.69	2,407,653
2023-06-06	115.50	115.50	113.50	114.00	109.25	1,316,093
2023-06-05	116.50	118.00	114.50	115.50	110.69	2,633,069
2023-06-02	116.50	116.50	115.00	116.50	111.65	1,576,382
2023-06-01	115.50	117.00	115.00	116.00	111.17	1,326,397
2023-05-31	115.50	117.00	114.50	116.00	111.17	2,156,739
2023-05-30	116.00	116.50	114.50	115.00	110.21	1,714,345
2023-05-29	115.50	116.50	114.50	115.00	110.21	2,043,586
2023-05-26	115.00	117.00	114.50	114.50	109.73	3,346,954
2023-05-25	114.00	114.50	112.00	114.00	109.25	1,813,244
2023-05-24	111.50	116.00	111.00	113.50	108.77	3,317,679
2023-05-23	111.00	113.50	109.00	111.50	106.85	3,177,528
2023-05-22	112.50	113.50	112.50	113.00	108.29	2,441,300
2023-05-19	113.00	113.50	111.50	112.50	107.81	2,498,917
2023-05-18	113.50	114.00	112.00	113.00	108.29	3,886,623
2023-05-17	113.00	113.50	112.00	112.50	107.81	1,845,159
2023-05-16	112.00	113.50	111.50	112.50	107.81	3,105,398
2023-05-15	112.50	112.50	109.50	110.50	105.90	1,672,667

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.