Arcadyan Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	126.00	128.50	125.50	127.50	115.71	4,907,428
2022-02-15	124.00	125.00	123.50	123.50	112.08	1,148,173
2022-02-14	123.00	123.50	121.50	123.00	111.63	2,562,929
2022-02-11	126.00	127.00	124.50	125.00	113.44	3,345,744
2022-02-10	130.00	133.00	127.00	127.50	115.71	9,881,296
2022-02-09	127.50	128.50	125.50	128.00	116.17	3,736,048
2022-02-08	125.00	128.50	124.50	126.00	114.35	3,541,226
2022-02-07	126.50	129.00	123.00	126.00	114.35	5,616,446
2022-01-26	120.50	124.50	119.00	123.00	111.63	3,474,506
2022-01-25	121.50	123.00	119.00	119.00	108.00	2,570,070
2022-01-24	119.00	121.50	117.50	121.50	110.27	2,442,320
2022-01-21	123.00	123.50	119.00	119.50	108.45	2,443,734
2022-01-20	124.00	125.00	122.00	124.50	112.99	2,039,513
2022-01-19	122.00	124.00	121.00	124.00	112.54	2,355,675
2022-01-18	125.00	127.00	123.00	124.00	112.54	3,242,403
2022-01-17	121.50	126.50	121.50	125.50	113.90	4,072,288
2022-01-14	122.00	123.00	119.50	121.00	109.81	2,808,242
2022-01-13	122.50	122.50	119.00	122.00	110.72	2,944,063
2022-01-12	121.00	123.00	119.00	122.50	111.18	3,710,924
2022-01-11	122.50	123.00	117.50	119.00	108.00	5,396,432
2022-01-10	122.00	126.00	122.00	123.50	112.08	2,571,344
2022-01-07	127.00	128.50	120.00	125.00	113.44	8,729,262
2022-01-06	128.00	129.00	125.50	128.00	116.17	5,249,324
2022-01-05	133.50	139.00	128.50	129.00	117.07	20,362,785
2022-01-04	130.50	134.50	128.00	134.50	122.07	11,831,740
2022-01-03	129.00	132.00	127.00	129.50	117.53	9,453,459
2021-12-30	130.00	130.50	127.00	127.50	115.71	5,021,462
2021-12-29	127.00	130.00	125.50	129.00	117.07	8,880,426
2021-12-28	127.50	127.50	125.00	125.00	113.44	3,279,131
2021-12-27	124.50	129.50	124.00	126.50	114.81	9,826,912
2021-12-24	125.00	126.00	123.50	124.50	112.99	3,814,885
2021-12-23	128.00	130.00	124.00	124.50	112.99	8,625,097
2021-12-22	127.00	127.00	123.50	127.00	115.26	6,766,739
2021-12-21	125.50	127.00	121.00	126.00	114.35	11,272,072
2021-12-20	127.50	130.00	124.00	125.50	113.90	11,756,421
2021-12-17	127.50	135.00	124.50	125.50	113.90	36,152,913
2021-12-16	126.00	130.00	123.00	127.00	115.26	42,233,106
2021-12-15	116.00	125.50	115.50	125.50	113.90	32,548,867
2021-12-14	116.00	117.50	113.50	114.50	103.92	4,865,400
2021-12-13	114.00	116.00	112.50	116.00	105.28	2,841,106
2021-12-10	114.00	116.00	112.00	114.50	103.92	5,984,876
2021-12-09	109.50	115.00	108.50	113.00	102.55	8,311,701
2021-12-08	110.00	110.50	107.50	108.50	98.470	1,804,371
2021-12-07	107.50	110.00	107.50	110.00	99.831	2,251,570
2021-12-06	108.00	108.00	106.00	107.00	97.109	1,224,945
2021-12-03	108.50	110.00	107.50	107.50	97.562	1,125,666
2021-12-02	110.00	110.00	107.00	108.00	98.016	2,126,768
2021-12-01	107.50	110.50	105.50	110.50	100.28	3,263,509
2021-11-30	107.00	110.00	106.50	110.00	99.831	3,885,170
2021-11-29	104.00	106.50	103.00	105.50	95.747	2,290,518
2021-11-26	106.50	107.00	103.00	106.00	96.201	4,917,376
2021-11-25	110.00	111.00	107.00	107.50	97.562	3,012,821
2021-11-24	109.50	112.00	107.00	108.50	98.470	5,193,873
2021-11-23	113.00	113.50	109.00	110.00	99.831	6,410,591
2021-11-22	116.50	116.50	114.00	115.00	104.37	4,057,014
2021-11-19	113.50	116.50	112.50	116.50	105.73	7,427,415
2021-11-18	113.50	116.00	112.00	112.50	102.10	8,245,539
2021-11-17	115.00	116.50	111.00	111.00	100.74	7,572,268
2021-11-16	117.00	118.00	113.00	114.00	103.46	9,505,392
2021-11-15	116.00	119.00	114.50	119.00	108.00	9,116,616

← NewerPage 20 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.