Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 162.00 | 164.00 | 160.50 | 163.50 | 163.50 | 689,010 |
| 2026-04-27 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | 893,050 |
| 2026-04-24 | 169.00 | 169.00 | 163.50 | 164.50 | 164.50 | 892,097 |
| 2026-04-23 | 174.00 | 176.00 | 163.50 | 168.00 | 168.00 | 1,955,200 |
| 2026-04-22 | 175.50 | 175.50 | 172.00 | 173.50 | 173.50 | 1,459,627 |
| 2026-04-21 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | 1,073,101 |
| 2026-04-20 | 180.00 | 180.00 | 174.00 | 174.50 | 174.50 | 1,000,524 |
| 2026-04-17 | 177.50 | 181.00 | 175.50 | 177.00 | 177.00 | 1,254,257 |
| 2026-04-16 | 177.50 | 178.00 | 175.00 | 176.50 | 176.50 | 1,093,425 |
| 2026-04-15 | 173.50 | 178.00 | 173.00 | 176.00 | 176.00 | 2,132,359 |
| 2026-04-14 | 177.00 | 178.00 | 171.50 | 171.50 | 171.50 | 2,221,185 |
| 2026-04-13 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1,104,711 |
| 2026-04-10 | 174.00 | 176.50 | 172.00 | 173.00 | 173.00 | 1,493,080 |
| 2026-04-09 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1,074,016 |
| 2026-04-08 | 170.00 | 173.50 | 169.50 | 172.50 | 172.50 | 1,855,599 |
| 2026-04-07 | 165.50 | 168.50 | 162.00 | 167.00 | 167.00 | 2,045,302 |
| 2026-04-02 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | 3,963,284 |
| 2026-04-01 | 156.50 | 167.00 | 156.50 | 167.00 | 167.00 | 5,767,050 |
| 2026-03-31 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 2,469,153 |
| 2026-03-30 | 165.50 | 167.00 | 156.00 | 157.50 | 157.50 | 2,598,210 |
| 2026-03-27 | 165.50 | 172.00 | 165.00 | 168.00 | 168.00 | 3,137,431 |
| 2026-03-26 | 171.50 | 173.50 | 164.00 | 165.50 | 165.50 | 5,219,655 |
| 2026-03-25 | 183.00 | 183.50 | 177.50 | 177.50 | 168.50 | 2,298,492 |
| 2026-03-24 | 188.50 | 189.00 | 177.50 | 179.00 | 169.92 | 2,860,618 |
| 2026-03-23 | 188.00 | 189.50 | 185.50 | 185.50 | 176.09 | 1,542,152 |
| 2026-03-20 | 197.00 | 201.50 | 192.00 | 192.00 | 182.26 | 1,491,204 |
| 2026-03-19 | 201.00 | 201.50 | 197.00 | 197.00 | 197.00 | 2,720,378 |
| 2026-03-18 | 208.00 | 209.00 | 201.50 | 201.50 | 201.50 | 2,642,762 |
| 2026-03-17 | 208.50 | 212.50 | 207.50 | 207.50 | 207.50 | 3,339,202 |
| 2026-03-16 | 210.00 | 213.00 | 206.50 | 208.50 | 208.50 | 3,114,835 |
| 2026-03-13 | 205.50 | 214.00 | 204.50 | 210.00 | 210.00 | 2,576,438 |
| 2026-03-12 | 203.50 | 211.00 | 202.00 | 205.50 | 205.50 | 3,102,813 |
| 2026-03-11 | 197.50 | 205.50 | 197.50 | 204.50 | 204.50 | 2,745,330 |
| 2026-03-10 | 201.00 | 205.50 | 196.00 | 196.50 | 196.50 | 3,367,868 |
| 2026-03-09 | 193.00 | 197.50 | 191.00 | 197.00 | 197.00 | 2,342,960 |
| 2026-03-06 | 199.50 | 205.50 | 197.00 | 203.00 | 203.00 | 3,411,649 |
| 2026-03-05 | 200.00 | 207.00 | 199.00 | 201.00 | 201.00 | 3,530,465 |
| 2026-03-04 | 198.00 | 200.50 | 194.50 | 194.50 | 194.50 | 4,178,608 |
| 2026-03-03 | 198.00 | 204.00 | 194.50 | 200.00 | 200.00 | 4,263,133 |
| 2026-03-02 | 194.00 | 200.50 | 191.50 | 195.00 | 195.00 | 4,280,340 |
| 2026-02-26 | 190.00 | 202.50 | 189.00 | 197.00 | 197.00 | 4,414,949 |
| 2026-02-25 | 189.50 | 190.00 | 186.00 | 186.50 | 186.50 | 1,115,337 |
| 2026-02-24 | 189.00 | 190.50 | 186.50 | 189.00 | 189.00 | 1,587,164 |
| 2026-02-23 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1,273,981 |
| 2026-02-11 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 817,575 |
| 2026-02-10 | 184.50 | 184.50 | 180.50 | 181.00 | 181.00 | 979,100 |
| 2026-02-09 | 181.00 | 184.50 | 179.00 | 183.00 | 183.00 | 1,196,567 |
| 2026-02-06 | 177.50 | 179.50 | 174.00 | 179.00 | 179.00 | 1,101,170 |
| 2026-02-05 | 181.00 | 182.50 | 178.00 | 178.00 | 178.00 | 1,275,265 |
| 2026-02-04 | 182.50 | 184.50 | 180.50 | 183.50 | 183.50 | 854,249 |
| 2026-02-03 | 180.00 | 185.00 | 179.00 | 180.50 | 180.50 | 1,045,040 |
| 2026-02-02 | 179.00 | 183.00 | 177.00 | 177.50 | 177.50 | 895,010 |
| 2026-01-30 | 177.50 | 182.00 | 176.50 | 179.50 | 179.50 | 1,110,011 |
| 2026-01-29 | 179.50 | 182.00 | 177.00 | 178.50 | 178.50 | 1,032,020 |
| 2026-01-28 | 178.00 | 181.50 | 178.00 | 179.00 | 179.00 | 854,240 |
| 2026-01-27 | 181.50 | 184.50 | 177.50 | 177.50 | 177.50 | 1,503,051 |
| 2026-01-26 | 183.50 | 186.00 | 181.00 | 181.00 | 181.00 | 1,122,347 |
| 2026-01-23 | 184.50 | 188.50 | 182.00 | 183.00 | 183.00 | 1,253,800 |
| 2026-01-22 | 179.50 | 187.00 | 179.50 | 184.00 | 184.00 | 1,942,978 |
| 2026-01-21 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1,260,032 |
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.