Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1,260,032 |
| 2026-01-20 | 182.00 | 187.50 | 178.50 | 181.00 | 181.00 | 2,077,427 |
| 2026-01-19 | 174.00 | 186.00 | 174.00 | 179.00 | 179.00 | 1,551,233 |
| 2026-01-16 | 175.50 | 176.50 | 172.50 | 173.00 | 173.00 | 474,214 |
| 2026-01-15 | 175.50 | 176.00 | 173.50 | 174.00 | 174.00 | 460,028 |
| 2026-01-14 | 172.00 | 176.50 | 172.00 | 174.50 | 174.50 | 936,000 |
| 2026-01-13 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 1,184,162 |
| 2026-01-12 | 175.50 | 177.50 | 174.00 | 177.00 | 177.00 | 510,331 |
| 2026-01-09 | 173.00 | 175.00 | 172.50 | 173.00 | 173.00 | 485,150 |
| 2026-01-08 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 1,005,351 |
| 2026-01-07 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 559,496 |
| 2026-01-06 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | 1,042,500 |
| 2026-01-05 | 175.50 | 183.00 | 175.50 | 181.00 | 181.00 | 1,065,059 |
| 2026-01-02 | 176.00 | 177.50 | 174.50 | 174.50 | 174.50 | 406,130 |
| 2025-12-31 | 175.00 | 176.00 | 173.50 | 174.00 | 174.00 | 257,225 |
| 2025-12-30 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | 426,047 |
| 2025-12-29 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 218,050 |
| 2025-12-26 | 180.00 | 180.50 | 178.00 | 178.00 | 178.00 | 335,201 |
| 2025-12-24 | 181.00 | 182.00 | 179.00 | 179.50 | 179.50 | 198,102 |
| 2025-12-23 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | 377,050 |
| 2025-12-22 | 182.50 | 183.50 | 180.50 | 183.50 | 183.50 | 333,315 |
| 2025-12-19 | 178.00 | 180.50 | 177.50 | 180.50 | 180.50 | 414,168 |
| 2025-12-18 | 179.50 | 180.00 | 177.50 | 177.50 | 177.50 | 569,261 |
| 2025-12-17 | 180.50 | 183.50 | 178.50 | 179.50 | 179.50 | 533,185 |
| 2025-12-16 | 180.00 | 181.00 | 176.50 | 178.00 | 178.00 | 617,060 |
| 2025-12-15 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | 364,218 |
| 2025-12-12 | 183.50 | 184.50 | 181.50 | 182.50 | 182.50 | 310,052 |
| 2025-12-11 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | 376,502 |
| 2025-12-10 | 183.00 | 184.50 | 182.50 | 182.50 | 182.50 | 280,503 |
| 2025-12-09 | 183.50 | 184.50 | 182.50 | 182.50 | 182.50 | 302,650 |
| 2025-12-08 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 313,315 |
| 2025-12-05 | 188.00 | 188.00 | 182.50 | 183.00 | 183.00 | 704,323 |
| 2025-12-04 | 187.50 | 190.50 | 184.50 | 188.50 | 188.50 | 766,104 |
| 2025-12-03 | 187.50 | 195.00 | 186.50 | 187.50 | 187.50 | 1,629,394 |
| 2025-12-02 | 186.00 | 187.50 | 184.50 | 187.50 | 187.50 | 523,104 |
| 2025-12-01 | 183.00 | 186.50 | 183.00 | 184.50 | 184.50 | 786,112 |
| 2025-11-28 | 186.50 | 186.50 | 183.00 | 183.00 | 183.00 | 694,590 |
| 2025-11-27 | 184.50 | 186.50 | 184.50 | 186.50 | 186.50 | 216,043 |
| 2025-11-26 | 185.50 | 187.00 | 184.00 | 185.00 | 185.00 | 323,086 |
| 2025-11-25 | 183.50 | 185.50 | 183.00 | 185.00 | 185.00 | 311,070 |
| 2025-11-24 | 183.50 | 185.00 | 182.00 | 182.50 | 182.50 | 755,289 |
| 2025-11-21 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 939,107 |
| 2025-11-20 | 183.50 | 187.00 | 183.00 | 186.00 | 186.00 | 871,156 |
| 2025-11-19 | 180.00 | 183.50 | 179.50 | 180.50 | 180.50 | 982,115 |
| 2025-11-18 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | 1,136,208 |
| 2025-11-17 | 191.00 | 191.50 | 184.00 | 184.00 | 184.00 | 1,150,201 |
| 2025-11-14 | 187.50 | 190.50 | 187.00 | 188.00 | 188.00 | 1,168,439 |
| 2025-11-13 | 187.00 | 190.50 | 185.50 | 189.00 | 189.00 | 1,146,110 |
| 2025-11-12 | 188.00 | 190.00 | 187.50 | 188.00 | 188.00 | 630,138 |
| 2025-11-11 | 189.00 | 190.50 | 187.00 | 187.50 | 187.50 | 1,122,252 |
| 2025-11-10 | 193.50 | 193.50 | 188.50 | 188.50 | 188.50 | 1,458,203 |
| 2025-11-07 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | 1,074,122 |
| 2025-11-06 | 200.00 | 200.50 | 197.50 | 198.00 | 198.00 | 672,206 |
| 2025-11-05 | 198.50 | 200.00 | 195.00 | 198.50 | 198.50 | 962,214 |
| 2025-11-04 | 204.00 | 209.00 | 201.00 | 201.00 | 201.00 | 1,040,717 |
| 2025-11-03 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | 819,055 |
| 2025-10-31 | 209.00 | 213.00 | 201.50 | 201.50 | 201.50 | 1,388,709 |
| 2025-10-30 | 217.00 | 218.00 | 207.00 | 207.00 | 207.00 | 1,622,401 |
| 2025-10-29 | 208.50 | 216.00 | 208.50 | 212.00 | 212.00 | 581,218 |
| 2025-10-28 | 208.50 | 210.50 | 206.50 | 208.50 | 208.50 | 386,090 |
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.