Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 220.00 | 221.50 | 218.50 | 220.00 | 220.00 | 912,212 |
| 2025-07-29 | 220.00 | 223.00 | 215.00 | 219.00 | 219.00 | 1,662,156 |
| 2025-07-28 | 218.50 | 224.00 | 217.00 | 221.50 | 221.50 | 2,663,418 |
| 2025-07-25 | 212.00 | 221.00 | 210.00 | 217.50 | 217.50 | 4,918,739 |
| 2025-07-24 | 200.00 | 212.00 | 200.00 | 211.00 | 211.00 | 5,007,285 |
| 2025-07-23 | 196.00 | 199.00 | 195.00 | 195.50 | 195.50 | 697,093 |
| 2025-07-22 | 199.00 | 202.50 | 191.00 | 192.00 | 192.00 | 1,905,869 |
| 2025-07-21 | 196.00 | 204.00 | 195.50 | 200.00 | 200.00 | 1,779,157 |
| 2025-07-18 | 197.00 | 199.00 | 195.50 | 196.00 | 196.00 | 970,603 |
| 2025-07-17 | 193.00 | 195.50 | 192.50 | 194.50 | 194.50 | 888,126 |
| 2025-07-16 | 191.50 | 193.50 | 190.00 | 192.00 | 192.00 | 987,254 |
| 2025-07-15 | 190.00 | 192.50 | 190.00 | 191.00 | 191.00 | 951,144 |
| 2025-07-14 | 199.00 | 199.00 | 188.00 | 189.00 | 189.00 | 1,595,276 |
| 2025-07-11 | 200.00 | 200.00 | 197.00 | 198.50 | 198.50 | 570,051 |
| 2025-07-10 | 203.00 | 203.50 | 197.50 | 199.00 | 199.00 | 777,140 |
| 2025-07-09 | 203.50 | 204.50 | 201.00 | 202.50 | 202.50 | 834,006 |
| 2025-07-08 | 199.50 | 204.00 | 198.50 | 204.00 | 204.00 | 1,332,028 |
| 2025-07-07 | 199.00 | 199.50 | 195.50 | 199.00 | 199.00 | 1,298,221 |
| 2025-07-04 | 207.50 | 208.00 | 196.50 | 199.00 | 199.00 | 2,852,629 |
| 2025-07-03 | 203.50 | 207.00 | 202.00 | 207.00 | 207.00 | 1,782,800 |
| 2025-07-02 | 199.00 | 203.00 | 197.50 | 202.50 | 202.50 | 1,636,294 |
| 2025-07-01 | 201.50 | 206.00 | 196.50 | 198.50 | 198.50 | 3,190,718 |
| 2025-06-30 | 199.50 | 202.00 | 199.00 | 200.50 | 200.50 | 1,894,677 |
| 2025-06-27 | 198.00 | 202.50 | 196.50 | 199.50 | 199.50 | 2,514,332 |
| 2025-06-26 | 199.50 | 201.50 | 195.50 | 197.50 | 197.50 | 3,979,175 |
| 2025-06-25 | 195.00 | 200.50 | 193.50 | 198.50 | 198.50 | 2,819,935 |
| 2025-06-24 | 196.50 | 201.00 | 192.50 | 192.50 | 192.50 | 4,832,500 |
| 2025-06-23 | 191.00 | 195.00 | 189.50 | 195.00 | 195.00 | 1,365,220 |
| 2025-06-20 | 196.00 | 198.00 | 190.50 | 193.00 | 193.00 | 2,841,006 |
| 2025-06-19 | 193.50 | 199.00 | 193.00 | 195.00 | 195.00 | 2,584,167 |
| 2025-06-18 | 195.00 | 195.50 | 190.00 | 193.00 | 193.00 | 2,325,139 |
| 2025-06-17 | 193.00 | 195.50 | 189.50 | 193.00 | 193.00 | 2,035,420 |
| 2025-06-16 | 190.50 | 196.00 | 190.00 | 192.50 | 192.50 | 939,641 |
| 2025-06-13 | 195.50 | 197.00 | 192.00 | 192.50 | 192.50 | 1,141,190 |
| 2025-06-12 | 196.50 | 198.00 | 194.50 | 197.00 | 197.00 | 894,540 |
| 2025-06-11 | 196.00 | 198.50 | 196.00 | 197.00 | 197.00 | 1,107,035 |
| 2025-06-10 | 195.00 | 195.50 | 193.00 | 195.50 | 195.50 | 936,595 |
| 2025-06-09 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 1,004,669 |
| 2025-06-06 | 198.00 | 198.00 | 193.50 | 196.50 | 196.50 | 1,445,225 |
| 2025-06-05 | 198.50 | 200.00 | 194.00 | 197.00 | 197.00 | 1,877,007 |
| 2025-06-04 | 201.00 | 204.00 | 195.50 | 198.00 | 198.00 | 2,758,001 |
| 2025-06-03 | 203.50 | 208.50 | 192.50 | 197.50 | 197.50 | 4,214,397 |
| 2025-06-02 | 205.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,619,758 |
| 2025-05-29 | 212.00 | 217.50 | 207.50 | 214.00 | 206.50 | 3,248,151 |
| 2025-05-28 | 212.50 | 225.00 | 211.00 | 211.50 | 204.09 | 3,017,370 |
| 2025-05-27 | 215.50 | 216.00 | 208.50 | 209.00 | 201.68 | 1,133,784 |
| 2025-05-26 | 219.00 | 219.50 | 213.00 | 214.50 | 206.98 | 1,384,878 |
| 2025-05-23 | 218.00 | 223.00 | 217.50 | 219.00 | 219.00 | 949,053 |
| 2025-05-22 | 217.50 | 221.50 | 216.50 | 219.50 | 219.50 | 1,093,038 |
| 2025-05-21 | 216.50 | 222.00 | 216.50 | 218.50 | 218.50 | 1,227,145 |
| 2025-05-20 | 220.50 | 221.00 | 215.50 | 215.50 | 215.50 | 1,201,586 |
| 2025-05-19 | 222.50 | 224.50 | 219.00 | 219.50 | 219.50 | 1,299,110 |
| 2025-05-16 | 223.50 | 226.00 | 222.00 | 224.50 | 224.50 | 829,382 |
| 2025-05-15 | 224.50 | 226.00 | 220.50 | 225.00 | 225.00 | 1,062,224 |
| 2025-05-14 | 222.00 | 225.50 | 216.50 | 225.00 | 225.00 | 1,821,213 |
| 2025-05-13 | 227.50 | 228.50 | 221.50 | 222.00 | 222.00 | 1,768,711 |
| 2025-05-12 | 237.00 | 237.00 | 224.00 | 226.50 | 226.50 | 2,907,601 |
| 2025-05-09 | 226.50 | 239.00 | 224.50 | 235.00 | 235.00 | 2,778,791 |
| 2025-05-08 | 222.50 | 228.00 | 222.00 | 223.50 | 223.50 | 773,130 |
| 2025-05-07 | 226.50 | 226.50 | 222.00 | 222.00 | 222.00 | 724,345 |
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.