Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 210.50 | 210.50 | 207.00 | 208.00 | 208.00 | 563,254 |
| 2025-10-23 | 209.50 | 212.00 | 209.00 | 209.00 | 209.00 | 329,399 |
| 2025-10-22 | 211.00 | 213.00 | 209.00 | 210.50 | 210.50 | 296,003 |
| 2025-10-21 | 209.50 | 213.50 | 209.00 | 211.00 | 211.00 | 348,632 |
| 2025-10-20 | 213.50 | 215.00 | 208.00 | 209.00 | 209.00 | 293,246 |
| 2025-10-17 | 210.00 | 214.50 | 208.50 | 211.50 | 211.50 | 683,054 |
| 2025-10-16 | 208.00 | 212.50 | 208.00 | 209.00 | 209.00 | 264,034 |
| 2025-10-15 | 205.00 | 209.00 | 205.00 | 207.50 | 207.50 | 1,254,218 |
| 2025-10-14 | 210.00 | 213.50 | 202.50 | 202.50 | 202.50 | 1,033,406 |
| 2025-10-13 | 211.50 | 212.00 | 204.50 | 210.00 | 210.00 | 479,627 |
| 2025-10-09 | 216.50 | 216.50 | 212.50 | 213.00 | 213.00 | 458,452 |
| 2025-10-08 | 214.50 | 217.00 | 213.00 | 215.50 | 215.50 | 437,192 |
| 2025-10-07 | 219.50 | 219.50 | 212.00 | 212.00 | 212.00 | 610,921 |
| 2025-10-03 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 247,060 |
| 2025-10-02 | 219.00 | 220.50 | 216.00 | 216.00 | 216.00 | 542,608 |
| 2025-10-01 | 219.50 | 223.00 | 218.00 | 218.50 | 218.50 | 334,141 |
| 2025-09-30 | 219.00 | 224.00 | 217.50 | 219.50 | 219.50 | 617,539 |
| 2025-09-29 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2025-09-26 | 218.50 | 220.50 | 216.00 | 217.50 | 217.50 | 513,067 |
| 2025-09-25 | 228.00 | 228.00 | 215.50 | 218.00 | 218.00 | 1,183,629 |
| 2025-09-24 | 224.00 | 228.50 | 222.00 | 226.00 | 226.00 | 486,267 |
| 2025-09-23 | 223.00 | 224.50 | 221.00 | 223.00 | 223.00 | 472,206 |
| 2025-09-22 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | 315,258 |
| 2025-09-19 | 223.50 | 224.50 | 220.00 | 223.00 | 223.00 | 430,597 |
| 2025-09-18 | 224.00 | 226.50 | 223.00 | 223.50 | 223.50 | 264,180 |
| 2025-09-17 | 224.50 | 225.50 | 223.00 | 223.00 | 223.00 | 259,280 |
| 2025-09-16 | 226.00 | 228.00 | 224.00 | 224.50 | 224.50 | 261,465 |
| 2025-09-15 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 732,660 |
| 2025-09-12 | 231.00 | 235.50 | 230.00 | 231.50 | 231.50 | 315,300 |
| 2025-09-11 | 231.00 | 236.50 | 229.50 | 231.00 | 231.00 | 401,161 |
| 2025-09-10 | 230.00 | 233.50 | 230.00 | 231.50 | 231.50 | 308,011 |
| 2025-09-09 | 236.00 | 236.00 | 229.00 | 231.50 | 231.50 | 499,131 |
| 2025-09-08 | 229.00 | 233.00 | 228.00 | 233.00 | 233.00 | 272,159 |
| 2025-09-05 | 231.50 | 233.00 | 229.50 | 229.50 | 229.50 | 393,505 |
| 2025-09-04 | 231.00 | 235.00 | 230.50 | 231.50 | 231.50 | 400,106 |
| 2025-09-03 | 223.00 | 231.00 | 222.50 | 229.50 | 229.50 | 531,039 |
| 2025-09-02 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | 1,181,725 |
| 2025-09-01 | 235.50 | 238.50 | 225.50 | 226.00 | 226.00 | 1,055,726 |
| 2025-08-29 | 237.00 | 241.00 | 236.50 | 237.00 | 237.00 | 463,225 |
| 2025-08-28 | 249.50 | 249.50 | 236.00 | 236.00 | 236.00 | 1,053,863 |
| 2025-08-27 | 250.00 | 251.00 | 244.50 | 247.50 | 247.50 | 1,219,588 |
| 2025-08-26 | 239.50 | 250.00 | 238.00 | 249.50 | 249.50 | 1,139,051 |
| 2025-08-25 | 234.50 | 242.50 | 233.00 | 239.00 | 239.00 | 1,073,104 |
| 2025-08-22 | 229.00 | 232.00 | 229.00 | 230.00 | 230.00 | 352,650 |
| 2025-08-21 | 230.00 | 231.50 | 228.50 | 230.50 | 230.50 | 594,000 |
| 2025-08-20 | 231.50 | 232.00 | 227.50 | 230.00 | 230.00 | 973,410 |
| 2025-08-19 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,198,043 |
| 2025-08-18 | 237.00 | 237.50 | 232.50 | 234.50 | 234.50 | 652,870 |
| 2025-08-15 | 234.50 | 239.50 | 233.50 | 236.50 | 236.50 | 1,155,490 |
| 2025-08-14 | 234.00 | 234.00 | 230.50 | 233.50 | 233.50 | 703,747 |
| 2025-08-13 | 231.00 | 237.50 | 231.00 | 232.50 | 232.50 | 1,273,359 |
| 2025-08-12 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 432,497 |
| 2025-08-11 | 230.00 | 232.00 | 227.50 | 230.00 | 230.00 | 621,235 |
| 2025-08-08 | 231.00 | 232.50 | 227.00 | 229.00 | 229.00 | 702,425 |
| 2025-08-07 | 234.00 | 234.50 | 227.50 | 230.50 | 230.50 | 1,036,200 |
| 2025-08-06 | 233.00 | 234.50 | 229.00 | 233.50 | 233.50 | 727,857 |
| 2025-08-05 | 230.50 | 236.00 | 230.00 | 231.50 | 231.50 | 1,084,818 |
| 2025-08-04 | 230.50 | 231.50 | 227.00 | 228.50 | 228.50 | 800,361 |
| 2025-08-01 | 220.50 | 233.50 | 218.50 | 233.00 | 233.00 | 2,348,491 |
| 2025-07-31 | 221.00 | 223.00 | 218.00 | 222.50 | 222.50 | 968,643 |
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.