Arcadyan Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	91.800	91.900	90.700	91.700	87.879	771,692
2022-11-03	89.800	91.700	89.300	91.500	87.688	892,393
2022-11-02	90.100	91.100	89.600	91.000	87.208	1,033,597
2022-11-01	90.200	91.600	89.800	90.000	86.250	1,714,227
2022-10-31	88.300	91.200	88.000	90.200	86.442	2,111,830
2022-10-28	88.900	89.700	86.800	86.900	83.279	2,168,888
2022-10-27	87.800	90.000	86.400	90.000	86.250	4,740,211
2022-10-26	90.500	90.600	83.200	87.800	84.142	6,620,111
2022-10-25	93.100	93.200	90.000	90.000	86.250	1,562,643
2022-10-24	93.900	96.500	93.000	93.000	89.125	2,566,947
2022-10-21	94.000	94.000	90.700	90.900	87.113	1,811,756
2022-10-20	95.200	95.400	92.700	94.400	90.467	1,851,715
2022-10-19	99.200	99.300	96.300	96.300	92.288	1,812,119
2022-10-18	98.200	99.400	96.900	98.000	93.917	2,281,772
2022-10-17	95.300	97.200	93.100	97.200	93.150	1,652,788
2022-10-14	98.500	99.100	97.200	97.200	93.150	1,587,408
2022-10-13	98.600	98.900	93.000	95.100	91.138	1,992,765
2022-10-12	98.300	99.800	95.400	98.500	94.396	1,017,930
2022-10-11	98.000	100.50	97.200	97.600	93.533	1,504,941
2022-10-07	102.00	103.50	100.50	100.50	96.313	1,268,495
2022-10-06	105.00	105.50	101.50	102.00	97.750	2,276,512
2022-10-05	100.50	103.00	99.700	101.00	96.792	3,135,352
2022-10-04	98.100	99.600	97.100	99.300	95.163	2,085,390
2022-10-03	93.600	97.000	93.200	95.500	91.521	1,290,725
2022-09-30	92.000	95.600	91.200	95.300	91.329	3,838,376
2022-09-29	98.500	98.500	93.800	93.900	89.988	3,529,861
2022-09-28	100.50	101.50	95.600	95.800	91.808	4,956,030
2022-09-27	103.50	103.50	97.700	102.00	97.750	5,855,217
2022-09-26	107.50	108.00	101.00	102.50	98.229	5,274,888
2022-09-23	114.00	114.00	108.00	108.50	103.98	2,466,016
2022-09-22	110.50	113.00	109.00	112.50	107.81	1,943,258
2022-09-21	112.50	113.00	111.00	111.00	106.38	852,650
2022-09-20	113.00	113.50	111.00	112.50	107.81	1,242,210
2022-09-19	115.00	115.00	111.50	112.00	107.33	1,807,329
2022-09-16	112.00	115.00	111.00	114.50	109.73	3,872,853
2022-09-15	115.00	115.50	111.50	112.00	107.33	3,329,690
2022-09-14	111.00	115.50	110.50	114.50	109.73	1,937,098
2022-09-13	116.50	117.00	113.50	114.50	109.73	3,052,601
2022-09-12	115.50	117.00	114.00	115.00	110.21	4,087,652
2022-09-08	113.50	115.00	112.00	114.00	109.25	4,415,727
2022-09-07	110.00	114.00	108.00	112.50	107.81	6,723,220
2022-09-06	111.50	111.50	105.50	108.00	103.50	8,476,332
2022-09-05	113.00	114.00	109.50	110.50	105.90	3,013,954
2022-09-02	113.00	113.50	111.00	112.00	107.33	1,629,065
2022-09-01	115.00	115.50	112.50	113.00	108.29	3,040,093
2022-08-31	111.50	115.50	111.00	115.50	110.69	4,569,407
2022-08-30	110.00	112.00	110.00	112.00	107.33	4,580,636
2022-08-29	111.00	111.00	108.00	110.50	105.90	6,192,439
2022-08-26	115.50	116.00	113.00	113.50	108.77	3,703,072
2022-08-25	113.50	115.50	113.00	114.50	109.73	2,731,988
2022-08-24	114.00	114.00	111.00	112.50	107.81	3,779,105
2022-08-23	112.00	114.00	112.00	113.00	108.29	2,568,641
2022-08-22	114.50	114.50	111.00	112.00	107.33	5,102,302
2022-08-19	115.50	117.50	115.00	115.50	110.69	4,385,914
2022-08-18	115.50	116.00	114.50	115.50	110.69	3,017,249
2022-08-17	115.00	117.50	115.00	116.50	111.65	3,504,715
2022-08-16	114.50	116.50	114.50	115.00	110.21	5,398,406
2022-08-15	114.00	116.00	112.50	115.00	110.21	6,542,316
2022-08-12	117.00	118.00	111.50	115.00	110.21	25,505,981
2022-08-11	129.50	129.50	121.00	121.00	115.96	6,012,949

← NewerPage 17 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.