Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 221.00 | 228.50 | 220.50 | 224.50 | 224.50 | 992,022 |
| 2025-05-05 | 228.00 | 229.50 | 219.00 | 221.50 | 221.50 | 1,259,114 |
| 2025-05-02 | 238.00 | 238.50 | 223.50 | 227.00 | 227.00 | 2,757,905 |
| 2025-04-30 | 234.50 | 240.50 | 234.00 | 236.00 | 236.00 | 1,828,160 |
| 2025-04-29 | 233.00 | 237.00 | 229.00 | 236.00 | 236.00 | 1,670,012 |
| 2025-04-28 | 231.00 | 237.50 | 228.00 | 233.00 | 233.00 | 1,939,271 |
| 2025-04-25 | 231.50 | 233.50 | 225.50 | 231.50 | 231.50 | 2,807,073 |
| 2025-04-24 | 235.00 | 237.00 | 224.00 | 227.00 | 227.00 | 2,944,179 |
| 2025-04-23 | 240.00 | 245.00 | 231.00 | 232.50 | 232.50 | 4,749,774 |
| 2025-04-22 | 240.00 | 253.00 | 235.50 | 240.50 | 240.50 | 6,818,575 |
| 2025-04-21 | 222.50 | 244.50 | 220.50 | 243.00 | 243.00 | 3,837,508 |
| 2025-04-18 | 213.00 | 222.50 | 213.00 | 222.50 | 222.50 | 1,443,578 |
| 2025-04-17 | 216.50 | 222.00 | 212.50 | 213.00 | 213.00 | 1,179,557 |
| 2025-04-16 | 216.50 | 226.50 | 214.50 | 219.00 | 219.00 | 1,469,409 |
| 2025-04-15 | 209.50 | 223.00 | 207.00 | 220.00 | 220.00 | 1,625,842 |
| 2025-04-14 | 204.50 | 212.50 | 204.50 | 207.00 | 207.00 | 1,767,414 |
| 2025-04-11 | 187.00 | 202.50 | 182.50 | 199.50 | 199.50 | 2,622,080 |
| 2025-04-10 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 392,371 |
| 2025-04-09 | 190.50 | 197.00 | 177.50 | 179.00 | 179.00 | 2,448,067 |
| 2025-04-08 | 186.50 | 194.00 | 184.00 | 190.50 | 190.50 | 2,664,577 |
| 2025-04-07 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 739,424 |
| 2025-04-02 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,076,139 |
| 2025-04-01 | 226.00 | 227.50 | 214.00 | 226.00 | 226.00 | 2,382,087 |
| 2025-03-31 | 223.50 | 228.50 | 218.50 | 225.00 | 225.00 | 2,140,783 |
| 2025-03-28 | 233.50 | 237.50 | 226.00 | 229.00 | 229.00 | 2,906,909 |
| 2025-03-27 | 223.50 | 241.50 | 223.50 | 233.50 | 233.50 | 5,208,192 |
| 2025-03-26 | 227.50 | 234.00 | 223.00 | 225.00 | 225.00 | 1,531,004 |
| 2025-03-25 | 222.00 | 228.50 | 219.50 | 227.50 | 227.50 | 2,086,912 |
| 2025-03-24 | 222.00 | 224.00 | 216.00 | 219.50 | 219.50 | 1,660,719 |
| 2025-03-21 | 221.00 | 225.00 | 218.00 | 221.50 | 221.50 | 2,510,473 |
| 2025-03-20 | 213.00 | 224.00 | 210.50 | 222.00 | 222.00 | 3,373,064 |
| 2025-03-19 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,549,769 |
| 2025-03-18 | 210.50 | 213.00 | 209.00 | 212.50 | 212.50 | 1,598,512 |
| 2025-03-17 | 204.50 | 214.50 | 204.00 | 210.50 | 210.50 | 2,052,048 |
| 2025-03-14 | 207.50 | 212.50 | 201.50 | 204.00 | 204.00 | 1,406,710 |
| 2025-03-13 | 209.00 | 210.00 | 206.50 | 210.00 | 210.00 | 1,233,707 |
| 2025-03-12 | 203.50 | 210.00 | 203.50 | 208.50 | 208.50 | 2,189,396 |
| 2025-03-11 | 198.00 | 206.00 | 194.00 | 206.00 | 206.00 | 2,170,516 |
| 2025-03-10 | 210.50 | 211.50 | 201.00 | 203.00 | 203.00 | 2,006,262 |
| 2025-03-07 | 212.50 | 213.00 | 207.00 | 210.50 | 210.50 | 2,149,688 |
| 2025-03-06 | 209.00 | 212.00 | 206.50 | 212.00 | 212.00 | 2,732,069 |
| 2025-03-05 | 204.00 | 210.00 | 203.50 | 209.00 | 209.00 | 2,810,506 |
| 2025-03-04 | 200.00 | 207.50 | 196.50 | 206.00 | 206.00 | 4,997,622 |
| 2025-03-03 | 189.50 | 198.00 | 189.50 | 198.00 | 198.00 | 3,200,199 |
| 2025-02-27 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1,119,805 |
| 2025-02-26 | 186.50 | 189.00 | 184.00 | 185.50 | 185.50 | 597,811 |
| 2025-02-25 | 190.00 | 191.00 | 187.50 | 187.50 | 187.50 | 440,527 |
| 2025-02-24 | 191.00 | 194.50 | 190.50 | 191.00 | 191.00 | 690,518 |
| 2025-02-21 | 190.00 | 192.00 | 188.50 | 192.00 | 192.00 | 637,947 |
| 2025-02-20 | 190.00 | 191.50 | 188.00 | 191.50 | 191.50 | 705,355 |
| 2025-02-19 | 191.50 | 191.50 | 188.00 | 190.00 | 190.00 | 666,108 |
| 2025-02-18 | 191.50 | 192.00 | 187.50 | 190.00 | 190.00 | 627,827 |
| 2025-02-17 | 191.00 | 192.00 | 189.50 | 191.50 | 191.50 | 516,848 |
| 2025-02-14 | 196.00 | 196.50 | 189.00 | 190.00 | 190.00 | 846,411 |
| 2025-02-13 | 195.50 | 198.00 | 191.00 | 195.50 | 195.50 | 1,583,062 |
| 2025-02-12 | 189.00 | 194.50 | 189.00 | 194.00 | 194.00 | 1,254,479 |
| 2025-02-11 | 187.50 | 190.00 | 186.50 | 190.00 | 190.00 | 1,273,791 |
| 2025-02-10 | 193.00 | 193.00 | 185.00 | 188.00 | 188.00 | 2,401,086 |
| 2025-02-07 | 195.50 | 197.00 | 193.00 | 196.00 | 196.00 | 1,307,666 |
| 2025-02-06 | 198.50 | 200.50 | 194.00 | 197.00 | 197.00 | 1,691,619 |
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.