Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 190.50 | 197.00 | 190.00 | 197.00 | 197.00 | 2,718,520 |
| 2025-02-04 | 185.00 | 190.50 | 183.00 | 190.00 | 190.00 | 2,065,560 |
| 2025-02-03 | 176.50 | 186.00 | 175.00 | 185.00 | 185.00 | 1,780,177 |
| 2025-01-22 | 177.50 | 180.00 | 175.50 | 179.50 | 179.50 | 1,022,335 |
| 2025-01-21 | 183.00 | 183.00 | 175.50 | 175.50 | 175.50 | 759,254 |
| 2025-01-20 | 178.50 | 184.00 | 178.00 | 181.00 | 181.00 | 1,051,774 |
| 2025-01-17 | 179.50 | 181.50 | 177.00 | 178.00 | 178.00 | 2,532,841 |
| 2025-01-16 | 180.50 | 181.00 | 177.00 | 179.50 | 179.50 | 1,659,987 |
| 2025-01-15 | 175.50 | 179.50 | 174.00 | 178.00 | 178.00 | 1,433,851 |
| 2025-01-14 | 171.00 | 175.50 | 169.50 | 175.50 | 175.50 | 1,574,882 |
| 2025-01-13 | 174.50 | 175.00 | 169.00 | 172.00 | 172.00 | 1,310,649 |
| 2025-01-10 | 170.00 | 177.50 | 168.00 | 177.00 | 177.00 | 2,165,278 |
| 2025-01-09 | 187.00 | 197.00 | 167.50 | 169.00 | 169.00 | 6,417,936 |
| 2025-01-08 | 181.50 | 184.00 | 179.00 | 183.50 | 183.50 | 2,448,957 |
| 2025-01-07 | 178.00 | 185.00 | 178.00 | 181.50 | 181.50 | 3,081,848 |
| 2025-01-06 | 175.50 | 179.00 | 171.50 | 177.00 | 177.00 | 1,619,142 |
| 2025-01-03 | 177.00 | 179.00 | 173.50 | 174.00 | 174.00 | 1,630,867 |
| 2025-01-02 | 176.00 | 180.50 | 176.00 | 177.00 | 177.00 | 1,727,427 |
| 2024-12-31 | 178.00 | 178.00 | 175.50 | 175.50 | 175.50 | 500,840 |
| 2024-12-30 | 178.50 | 180.00 | 176.50 | 178.00 | 178.00 | 649,937 |
| 2024-12-27 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 748,851 |
| 2024-12-26 | 176.50 | 181.00 | 176.50 | 179.50 | 179.50 | 1,137,803 |
| 2024-12-25 | 175.50 | 177.50 | 174.50 | 175.00 | 175.00 | 855,405 |
| 2024-12-24 | 181.00 | 181.00 | 173.50 | 173.50 | 173.50 | 1,228,656 |
| 2024-12-23 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 1,282,698 |
| 2024-12-20 | 174.50 | 182.00 | 174.50 | 176.50 | 176.50 | 2,748,448 |
| 2024-12-19 | 170.00 | 179.00 | 170.00 | 176.00 | 176.00 | 2,613,548 |
| 2024-12-18 | 167.00 | 174.50 | 167.00 | 173.00 | 173.00 | 1,561,265 |
| 2024-12-17 | 164.50 | 168.00 | 164.00 | 167.50 | 167.50 | 1,348,431 |
| 2024-12-16 | 170.00 | 172.00 | 163.00 | 163.00 | 163.00 | 1,483,269 |
| 2024-12-13 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | 656,568 |
| 2024-12-12 | 172.00 | 174.00 | 169.50 | 171.50 | 171.50 | 765,982 |
| 2024-12-11 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 592,208 |
| 2024-12-10 | 170.50 | 174.00 | 169.50 | 174.00 | 174.00 | 866,348 |
| 2024-12-09 | 177.00 | 177.00 | 168.50 | 169.50 | 169.50 | 1,091,526 |
| 2024-12-06 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1,207,428 |
| 2024-12-05 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 942,714 |
| 2024-12-04 | 171.00 | 175.00 | 170.00 | 174.50 | 174.50 | 1,863,103 |
| 2024-12-03 | 173.00 | 176.50 | 169.50 | 171.00 | 171.00 | 1,753,204 |
| 2024-12-02 | 168.00 | 178.00 | 168.00 | 174.00 | 174.00 | 3,504,804 |
| 2024-11-29 | 164.50 | 166.50 | 162.50 | 165.50 | 165.50 | 1,846,539 |
| 2024-11-28 | 167.50 | 167.50 | 162.00 | 164.50 | 164.50 | 1,038,764 |
| 2024-11-27 | 171.00 | 172.00 | 167.50 | 168.00 | 168.00 | 780,865 |
| 2024-11-26 | 173.00 | 173.00 | 169.50 | 172.00 | 172.00 | 810,582 |
| 2024-11-25 | 168.00 | 173.50 | 168.00 | 173.00 | 173.00 | 1,510,703 |
| 2024-11-22 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 782,001 |
| 2024-11-21 | 166.50 | 167.00 | 163.00 | 166.00 | 166.00 | 1,154,581 |
| 2024-11-20 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 1,669,233 |
| 2024-11-19 | 167.00 | 171.50 | 167.00 | 170.00 | 170.00 | 2,787,709 |
| 2024-11-18 | 176.50 | 176.50 | 167.50 | 167.50 | 167.50 | 2,473,233 |
| 2024-11-15 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | 1,691,735 |
| 2024-11-14 | 181.50 | 183.00 | 179.50 | 182.00 | 182.00 | 1,060,768 |
| 2024-11-13 | 180.50 | 183.50 | 178.00 | 181.50 | 181.50 | 1,597,391 |
| 2024-11-12 | 178.50 | 181.00 | 178.50 | 180.50 | 180.50 | 1,719,745 |
| 2024-11-11 | 177.50 | 181.00 | 175.50 | 180.00 | 180.00 | 1,959,275 |
| 2024-11-08 | 178.50 | 180.00 | 175.50 | 177.00 | 177.00 | 1,961,293 |
| 2024-11-07 | 176.00 | 183.00 | 174.00 | 178.50 | 178.50 | 5,114,876 |
| 2024-11-06 | 162.50 | 174.50 | 162.50 | 172.50 | 172.50 | 5,311,043 |
| 2024-11-05 | 161.50 | 163.50 | 160.00 | 162.50 | 162.50 | 2,217,612 |
| 2024-11-04 | 161.50 | 162.00 | 158.00 | 158.50 | 158.50 | 1,178,889 |
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.