Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 189.50 | 189.50 | 185.00 | 187.00 | 187.00 | 419,157 |
| 2026-07-22 | 187.00 | 188.50 | 185.00 | 187.50 | 187.50 | 718,505 |
| 2026-07-21 | 180.50 | 184.50 | 180.00 | 184.50 | 184.50 | 569,220 |
| 2026-07-20 | 182.50 | 184.00 | 170.50 | 178.00 | 178.00 | 1,236,051 |
| 2026-07-17 | 187.00 | 190.00 | 181.00 | 181.50 | 181.50 | 879,735 |
| 2026-07-16 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 782,111 |
| 2026-07-15 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 933,100 |
| 2026-07-14 | 195.50 | 197.00 | 185.00 | 189.50 | 189.50 | 1,155,145 |
| 2026-07-13 | 198.00 | 198.00 | 194.50 | 197.00 | 197.00 | 781,851 |
| 2026-07-10 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-07-09 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1,048,187 |
| 2026-07-08 | 196.00 | 198.00 | 193.00 | 195.50 | 195.50 | 1,080,035 |
| 2026-07-07 | 199.50 | 202.50 | 192.00 | 193.50 | 193.50 | 2,027,005 |
| 2026-07-06 | 200.00 | 201.50 | 194.50 | 197.00 | 197.00 | 1,705,462 |
| 2026-07-03 | 190.50 | 199.00 | 190.50 | 197.50 | 197.50 | 1,783,930 |
| 2026-07-02 | 193.00 | 196.00 | 191.50 | 191.50 | 191.50 | 1,539,152 |
| 2026-07-01 | 194.50 | 195.50 | 191.00 | 193.50 | 193.50 | 1,838,136 |
| 2026-06-30 | 191.00 | 196.00 | 189.00 | 192.00 | 192.00 | 2,865,070 |
| 2026-06-29 | 183.00 | 189.50 | 183.00 | 188.00 | 188.00 | 1,754,171 |
| 2026-06-26 | 195.50 | 195.50 | 181.50 | 181.50 | 181.50 | 3,260,437 |
| 2026-06-25 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 3,860,528 |
| 2026-06-24 | 183.00 | 192.00 | 180.50 | 190.50 | 190.50 | 2,998,380 |
| 2026-06-23 | 191.00 | 192.00 | 179.50 | 181.00 | 181.00 | 4,543,392 |
| 2026-06-22 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | 2,081,154 |
| 2026-06-18 | 196.50 | 196.50 | 189.50 | 191.50 | 191.50 | 3,810,135 |
| 2026-06-17 | 186.50 | 195.00 | 185.50 | 193.50 | 193.50 | 3,477,670 |
| 2026-06-16 | 191.00 | 191.00 | 184.50 | 186.50 | 186.50 | 2,182,054 |
| 2026-06-15 | 186.00 | 191.50 | 184.00 | 190.50 | 190.50 | 1,901,476 |
| 2026-06-12 | 185.50 | 186.50 | 181.50 | 182.50 | 182.50 | 1,316,479 |
| 2026-06-11 | 184.00 | 184.00 | 177.50 | 181.00 | 181.00 | 2,067,035 |
| 2026-06-10 | 184.00 | 189.50 | 181.00 | 184.50 | 184.50 | 1,906,057 |
| 2026-06-09 | 182.00 | 186.00 | 182.00 | 185.50 | 185.50 | 853,202 |
| 2026-06-08 | 175.50 | 183.50 | 175.50 | 181.00 | 181.00 | 1,111,107 |
| 2026-06-05 | 188.00 | 191.00 | 184.00 | 190.50 | 190.50 | 1,833,354 |
| 2026-06-04 | 190.00 | 190.00 | 186.50 | 188.00 | 188.00 | 1,160,374 |
| 2026-06-03 | 193.00 | 193.00 | 189.50 | 190.50 | 190.50 | 1,449,402 |
| 2026-06-02 | 195.00 | 195.00 | 189.00 | 191.50 | 191.50 | 1,783,229 |
| 2026-06-01 | 191.00 | 195.50 | 188.00 | 193.50 | 193.50 | 2,365,847 |
| 2026-05-29 | 187.50 | 188.00 | 184.50 | 187.50 | 187.50 | 1,223,984 |
| 2026-05-28 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | 1,538,664 |
| 2026-05-27 | 194.00 | 195.00 | 187.00 | 188.50 | 188.50 | 1,869,671 |
| 2026-05-26 | 190.50 | 192.50 | 188.50 | 191.50 | 191.50 | 1,765,526 |
| 2026-05-25 | 192.00 | 193.00 | 186.50 | 189.00 | 189.00 | 3,091,521 |
| 2026-05-22 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1,770,977 |
| 2026-05-21 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1,201,149 |
| 2026-05-20 | 179.50 | 182.00 | 175.00 | 181.50 | 181.50 | 1,544,369 |
| 2026-05-19 | 183.50 | 188.00 | 178.00 | 179.00 | 179.00 | 2,171,145 |
| 2026-05-18 | 184.50 | 187.00 | 181.00 | 183.00 | 183.00 | 1,436,904 |
| 2026-05-15 | 181.50 | 183.50 | 179.00 | 183.50 | 183.50 | 2,697,818 |
| 2026-05-14 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 1,691,466 |
| 2026-05-13 | 181.50 | 185.50 | 180.00 | 183.00 | 183.00 | 2,138,456 |
| 2026-05-12 | 184.00 | 186.00 | 180.50 | 181.00 | 181.00 | 2,147,424 |
| 2026-05-11 | 179.50 | 184.00 | 177.50 | 184.00 | 184.00 | 3,411,894 |
| 2026-05-08 | 169.00 | 178.00 | 168.00 | 178.00 | 178.00 | 6,569,750 |
| 2026-05-07 | 170.50 | 171.00 | 167.00 | 167.50 | 167.50 | 1,342,500 |
| 2026-05-06 | 168.00 | 169.00 | 164.00 | 169.00 | 169.00 | 1,262,752 |
| 2026-05-05 | 164.50 | 166.00 | 162.50 | 165.00 | 165.00 | 520,100 |
| 2026-05-04 | 160.00 | 166.50 | 160.00 | 164.50 | 164.50 | 720,351 |
| 2026-04-30 | 161.50 | 162.00 | 159.00 | 159.00 | 159.00 | 748,501 |
| 2026-04-29 | 164.00 | 164.00 | 160.50 | 161.00 | 161.00 | 807,103 |
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.