Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 156.50 | 161.50 | 155.00 | 161.50 | 161.50 | 2,421,242 |
| 2024-10-30 | 158.00 | 158.00 | 155.50 | 158.00 | 158.00 | 838,937 |
| 2024-10-29 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 1,181,484 |
| 2024-10-28 | 158.50 | 159.00 | 156.00 | 156.00 | 156.00 | 699,791 |
| 2024-10-25 | 155.00 | 158.50 | 155.00 | 157.50 | 157.50 | 1,029,979 |
| 2024-10-24 | 158.50 | 159.50 | 154.50 | 155.00 | 155.00 | 2,298,042 |
| 2024-10-23 | 157.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1,150,924 |
| 2024-10-22 | 155.00 | 158.00 | 154.50 | 158.00 | 158.00 | 1,313,576 |
| 2024-10-21 | 155.00 | 156.50 | 154.00 | 156.00 | 156.00 | 847,288 |
| 2024-10-18 | 156.50 | 156.50 | 153.50 | 154.50 | 154.50 | 784,000 |
| 2024-10-17 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | 1,886,434 |
| 2024-10-16 | 150.00 | 155.00 | 150.00 | 154.50 | 154.50 | 2,318,762 |
| 2024-10-15 | 151.50 | 152.00 | 149.50 | 151.00 | 151.00 | 727,813 |
| 2024-10-14 | 150.00 | 151.00 | 146.50 | 151.00 | 151.00 | 1,082,269 |
| 2024-10-11 | 148.50 | 148.50 | 146.00 | 148.50 | 148.50 | 860,521 |
| 2024-10-09 | 151.00 | 152.50 | 147.00 | 147.00 | 147.00 | 1,169,623 |
| 2024-10-08 | 150.00 | 150.50 | 149.00 | 150.50 | 150.50 | 1,010,093 |
| 2024-10-07 | 148.50 | 151.00 | 148.50 | 151.00 | 151.00 | 1,399,288 |
| 2024-10-04 | 146.50 | 147.00 | 144.50 | 146.50 | 146.50 | 718,985 |
| 2024-10-01 | 143.50 | 146.50 | 142.50 | 146.50 | 146.50 | 554,597 |
| 2024-09-30 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 479,536 |
| 2024-09-27 | 149.00 | 149.00 | 144.50 | 144.50 | 144.50 | 876,414 |
| 2024-09-26 | 148.50 | 150.00 | 146.00 | 147.00 | 147.00 | 926,691 |
| 2024-09-25 | 147.50 | 149.00 | 146.00 | 147.50 | 147.50 | 883,708 |
| 2024-09-24 | 150.50 | 151.50 | 146.50 | 147.00 | 147.00 | 1,044,828 |
| 2024-09-23 | 146.50 | 151.00 | 146.50 | 150.00 | 150.00 | 1,636,971 |
| 2024-09-20 | 146.50 | 147.00 | 144.00 | 145.00 | 145.00 | 824,539 |
| 2024-09-19 | 140.00 | 146.50 | 140.00 | 144.50 | 144.50 | 1,186,507 |
| 2024-09-18 | 142.00 | 146.00 | 139.50 | 139.50 | 139.50 | 1,757,481 |
| 2024-09-16 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 410,048 |
| 2024-09-13 | 138.50 | 141.50 | 137.00 | 140.50 | 140.50 | 522,091 |
| 2024-09-12 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | 326,312 |
| 2024-09-11 | 135.50 | 138.50 | 135.50 | 138.00 | 138.00 | 512,006 |
| 2024-09-10 | 136.50 | 138.00 | 135.00 | 135.00 | 135.00 | 452,284 |
| 2024-09-09 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 450,733 |
| 2024-09-06 | 138.50 | 138.50 | 136.00 | 138.50 | 138.50 | 466,432 |
| 2024-09-05 | 139.50 | 141.00 | 137.00 | 138.00 | 138.00 | 566,791 |
| 2024-09-04 | 141.00 | 141.50 | 136.50 | 138.50 | 138.50 | 978,496 |
| 2024-09-03 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 228,491 |
| 2024-09-02 | 145.50 | 147.00 | 145.00 | 146.00 | 146.00 | 317,131 |
| 2024-08-30 | 146.50 | 147.00 | 145.00 | 146.50 | 146.50 | 347,015 |
| 2024-08-29 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 209,544 |
| 2024-08-28 | 147.00 | 147.50 | 145.50 | 146.50 | 146.50 | 248,539 |
| 2024-08-27 | 145.50 | 147.00 | 144.50 | 147.00 | 147.00 | 313,410 |
| 2024-08-26 | 145.50 | 147.00 | 145.00 | 145.50 | 145.50 | 359,717 |
| 2024-08-23 | 144.50 | 146.00 | 143.50 | 146.00 | 146.00 | 352,216 |
| 2024-08-22 | 148.50 | 148.50 | 145.00 | 145.50 | 145.50 | 439,508 |
| 2024-08-21 | 147.00 | 149.50 | 146.50 | 147.50 | 147.50 | 586,182 |
| 2024-08-20 | 147.50 | 148.50 | 146.50 | 146.50 | 146.50 | 747,669 |
| 2024-08-19 | 144.00 | 149.00 | 143.50 | 147.00 | 147.00 | 1,442,860 |
| 2024-08-16 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | 723,223 |
| 2024-08-15 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 656,586 |
| 2024-08-14 | 144.50 | 145.00 | 142.50 | 145.00 | 145.00 | 617,732 |
| 2024-08-13 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 656,964 |
| 2024-08-12 | 142.50 | 143.50 | 140.50 | 143.50 | 143.50 | 909,878 |
| 2024-08-09 | 139.00 | 141.00 | 138.00 | 140.50 | 140.50 | 689,181 |
| 2024-08-08 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 917,102 |
| 2024-08-07 | 131.50 | 138.00 | 131.00 | 137.50 | 137.50 | 1,164,851 |
| 2024-08-06 | 137.00 | 137.50 | 126.00 | 131.00 | 131.00 | 2,765,787 |
| 2024-08-05 | 141.00 | 141.00 | 131.00 | 133.50 | 133.50 | 2,649,287 |
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.