Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 129.50 | 134.00 | 129.50 | 134.00 | 128.42 | 4,754,433 |
| 2022-08-09 | 131.00 | 134.50 | 129.50 | 131.00 | 125.54 | 8,929,645 |
| 2022-08-08 | 124.50 | 131.50 | 124.00 | 130.50 | 125.06 | 10,342,222 |
| 2022-08-05 | 126.50 | 127.50 | 123.50 | 125.00 | 119.79 | 6,542,194 |
| 2022-08-04 | 124.50 | 128.00 | 120.50 | 127.50 | 122.19 | 8,140,859 |
| 2022-08-03 | 121.50 | 126.00 | 121.00 | 124.00 | 118.83 | 4,292,729 |
| 2022-08-02 | 120.50 | 123.00 | 120.00 | 122.50 | 117.40 | 2,324,455 |
| 2022-08-01 | 125.50 | 127.00 | 122.00 | 123.50 | 118.35 | 4,602,919 |
| 2022-07-29 | 121.50 | 126.00 | 120.00 | 124.00 | 118.83 | 6,594,422 |
| 2022-07-28 | 121.00 | 122.00 | 119.00 | 120.00 | 115.00 | 2,488,170 |
| 2022-07-27 | 117.50 | 120.50 | 117.00 | 120.00 | 115.00 | 2,623,863 |
| 2022-07-26 | 117.00 | 118.00 | 116.00 | 117.50 | 112.60 | 1,188,472 |
| 2022-07-25 | 115.50 | 118.00 | 114.50 | 118.00 | 113.08 | 1,417,070 |
| 2022-07-22 | 118.50 | 119.50 | 115.50 | 116.00 | 111.17 | 2,748,849 |
| 2022-07-21 | 118.00 | 119.50 | 117.00 | 119.00 | 114.04 | 1,424,340 |
| 2022-07-20 | 119.00 | 120.50 | 117.50 | 118.50 | 113.56 | 3,061,905 |
| 2022-07-19 | 118.50 | 119.50 | 116.50 | 117.00 | 112.13 | 1,515,514 |
| 2022-07-18 | 119.00 | 120.00 | 117.00 | 119.00 | 114.04 | 2,902,369 |
| 2022-07-15 | 119.00 | 119.00 | 116.00 | 118.00 | 113.08 | 3,050,599 |
| 2022-07-14 | 116.00 | 120.00 | 115.00 | 119.50 | 114.52 | 4,288,980 |
| 2022-07-13 | 119.00 | 119.50 | 115.00 | 115.50 | 110.69 | 4,386,134 |
| 2022-07-12 | 113.50 | 115.50 | 112.00 | 115.00 | 110.21 | 2,664,486 |
| 2022-07-11 | 115.00 | 117.50 | 113.50 | 116.00 | 111.17 | 3,845,384 |
| 2022-07-08 | 109.00 | 117.50 | 108.50 | 115.00 | 110.21 | 9,159,624 |
| 2022-07-07 | 102.00 | 109.00 | 100.00 | 107.50 | 103.02 | 5,905,900 |
| 2022-07-06 | 101.50 | 106.00 | 100.50 | 102.00 | 97.750 | 5,380,278 |
| 2022-07-05 | 99.500 | 102.50 | 98.500 | 100.50 | 96.313 | 3,620,687 |
| 2022-07-04 | 99.100 | 102.00 | 97.100 | 97.100 | 93.054 | 4,123,766 |
| 2022-07-01 | 120.00 | 120.00 | 108.00 | 108.00 | 98.016 | 5,656,778 |
| 2022-06-30 | 119.00 | 121.00 | 115.00 | 120.00 | 108.91 | 3,572,227 |
| 2022-06-29 | 120.50 | 121.50 | 117.00 | 119.00 | 108.00 | 2,005,836 |
| 2022-06-28 | 123.50 | 125.00 | 119.50 | 121.00 | 109.81 | 2,630,540 |
| 2022-06-27 | 123.50 | 126.50 | 123.50 | 124.50 | 112.99 | 4,414,551 |
| 2022-06-24 | 123.00 | 124.50 | 121.00 | 122.00 | 110.72 | 4,116,848 |
| 2022-06-23 | 132.00 | 134.00 | 119.00 | 122.00 | 110.72 | 15,491,816 |
| 2022-06-22 | 131.00 | 133.50 | 126.50 | 129.50 | 117.53 | 14,182,281 |
| 2022-06-21 | 125.50 | 134.00 | 124.00 | 132.00 | 119.80 | 11,121,506 |
| 2022-06-20 | 125.50 | 126.50 | 122.00 | 122.50 | 111.18 | 5,613,861 |
| 2022-06-17 | 122.00 | 126.50 | 122.00 | 125.00 | 113.44 | 5,532,865 |
| 2022-06-16 | 125.50 | 130.00 | 122.00 | 122.50 | 111.18 | 9,078,631 |
| 2022-06-15 | 123.50 | 126.00 | 123.50 | 124.00 | 112.54 | 2,204,966 |
| 2022-06-14 | 120.50 | 125.00 | 119.00 | 124.50 | 112.99 | 2,010,274 |
| 2022-06-13 | 121.00 | 122.50 | 121.00 | 121.50 | 110.27 | 1,025,237 |
| 2022-06-10 | 121.50 | 124.00 | 120.50 | 124.00 | 112.54 | 1,755,675 |
| 2022-06-09 | 122.50 | 124.00 | 120.50 | 124.00 | 112.54 | 2,110,096 |
| 2022-06-08 | 129.00 | 131.00 | 123.00 | 123.00 | 111.63 | 8,943,237 |
| 2022-06-07 | 126.00 | 126.00 | 124.00 | 125.50 | 113.90 | 3,153,007 |
| 2022-06-06 | 123.50 | 126.00 | 122.50 | 126.00 | 114.35 | 3,989,641 |
| 2022-06-02 | 120.50 | 123.00 | 120.50 | 122.50 | 111.18 | 2,163,225 |
| 2022-06-01 | 123.00 | 125.00 | 121.00 | 121.50 | 110.27 | 2,476,954 |
| 2022-05-31 | 122.00 | 123.50 | 121.00 | 123.00 | 111.63 | 1,348,256 |
| 2022-05-30 | 119.00 | 123.50 | 118.50 | 123.00 | 111.63 | 3,445,628 |
| 2022-05-27 | 115.00 | 118.00 | 114.50 | 118.00 | 107.09 | 2,337,879 |
| 2022-05-26 | 120.00 | 120.00 | 113.00 | 114.00 | 103.46 | 4,251,328 |
| 2022-05-25 | 118.00 | 120.00 | 116.50 | 119.50 | 108.45 | 1,904,690 |
| 2022-05-24 | 121.50 | 122.00 | 117.00 | 118.00 | 107.09 | 2,727,501 |
| 2022-05-23 | 121.00 | 122.00 | 120.00 | 121.00 | 109.81 | 1,614,496 |
| 2022-05-20 | 124.00 | 124.00 | 121.00 | 121.50 | 110.27 | 2,421,776 |
| 2022-05-19 | 119.50 | 125.50 | 119.50 | 122.50 | 111.18 | 7,132,687 |
| 2022-05-18 | 122.00 | 124.00 | 120.50 | 122.50 | 111.18 | 5,621,034 |
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.