Arcadyan Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	110.50	113.00	110.50	112.50	107.81	3,060,387
2023-05-11	113.50	114.00	108.50	110.50	105.90	4,356,706
2023-05-10	112.50	114.50	111.50	113.50	108.77	2,901,916
2023-05-09	112.50	113.50	111.00	112.50	107.81	4,711,662
2023-05-08	110.00	111.50	109.00	111.00	106.38	4,218,601
2023-05-05	106.00	109.50	105.50	108.00	103.50	5,703,548
2023-05-04	101.00	103.00	100.50	102.00	97.750	777,108
2023-05-03	100.00	102.00	100.00	101.00	96.792	439,463
2023-05-02	101.00	101.50	100.00	101.00	96.792	698,061
2023-04-28	99.500	101.50	99.400	100.50	96.313	1,077,222
2023-04-27	99.500	99.500	98.300	98.800	94.683	1,319,035
2023-04-26	99.000	99.800	98.500	99.500	95.354	1,367,263
2023-04-25	102.50	103.00	99.900	100.00	95.833	1,604,314
2023-04-24	102.00	103.00	101.50	102.00	97.750	775,471
2023-04-21	104.50	105.00	102.00	102.00	97.750	1,510,244
2023-04-20	106.50	106.50	104.00	104.00	99.667	1,274,435
2023-04-19	106.50	107.00	106.00	106.50	102.06	664,164
2023-04-18	106.50	107.00	105.50	106.00	101.58	931,068
2023-04-17	105.00	107.00	105.00	106.00	101.58	686,137
2023-04-14	105.00	105.50	104.50	105.00	100.63	754,351
2023-04-13	106.00	106.00	104.50	104.50	100.15	1,112,222
2023-04-12	106.50	106.50	105.50	105.50	101.10	828,245
2023-04-11	106.50	106.50	105.50	106.50	102.06	746,457
2023-04-10	106.50	107.00	105.00	105.50	101.10	647,668
2023-04-07	107.00	108.00	106.00	106.00	101.58	828,620
2023-04-06	106.50	107.00	105.00	106.50	102.06	706,745
2023-03-31	108.00	108.50	105.50	106.50	102.06	1,391,288
2023-03-30	105.00	108.00	104.50	107.00	102.54	2,503,397
2023-03-29	104.00	104.50	103.00	104.00	99.667	670,960
2023-03-28	105.50	106.50	103.00	103.50	99.188	1,482,851
2023-03-27	105.50	106.00	105.00	105.50	101.10	870,653
2023-03-24	106.50	106.50	105.00	105.50	101.10	1,009,934
2023-03-23	105.00	106.50	104.50	106.00	101.58	1,005,738
2023-03-22	105.00	106.00	104.50	105.00	100.63	1,314,782
2023-03-21	104.00	104.50	103.00	104.00	99.667	1,098,313
2023-03-20	104.50	104.50	103.00	104.00	99.667	1,012,738
2023-03-17	104.50	105.00	103.00	104.00	99.667	824,921
2023-03-16	106.00	106.50	103.00	103.50	99.188	1,570,693
2023-03-15	106.00	108.00	105.50	106.00	101.58	1,579,529
2023-03-14	105.50	106.50	104.00	104.50	100.15	1,542,123
2023-03-13	106.00	108.00	104.50	106.00	101.58	1,927,763
2023-03-10	109.00	109.00	106.00	107.00	102.54	1,526,465
2023-03-09	110.50	110.50	108.50	109.50	104.94	2,363,703
2023-03-08	110.50	111.50	109.50	111.50	106.85	1,108,624
2023-03-07	109.50	111.50	109.50	111.00	106.38	1,352,575
2023-03-06	108.50	110.00	108.00	109.50	104.94	1,946,760
2023-03-03	107.50	108.50	106.50	107.50	103.02	1,046,256
2023-03-02	108.00	108.50	106.50	107.00	102.54	881,943
2023-03-01	106.50	108.00	105.50	107.50	103.02	1,550,165
2023-02-24	107.00	107.50	106.00	106.50	102.06	934,446
2023-02-23	106.00	107.00	105.50	106.50	102.06	880,127
2023-02-22	103.50	106.50	102.50	106.50	102.06	1,544,748
2023-02-21	105.00	105.50	103.50	104.50	100.15	685,015
2023-02-20	105.50	105.50	104.50	104.50	100.15	881,601
2023-02-17	106.50	107.00	105.50	105.50	101.10	886,727
2023-02-16	105.50	107.50	105.50	107.00	102.54	2,119,712
2023-02-15	104.50	105.50	104.00	105.00	100.63	1,026,487
2023-02-14	104.00	105.50	104.00	104.50	100.15	1,132,744
2023-02-13	103.00	103.50	102.00	103.50	99.188	985,528
2023-02-10	104.00	105.00	102.50	103.50	99.188	985,025

← NewerPage 15 of 21 · 1,222 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.