Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 156.50 | 159.00 | 156.50 | 157.50 | 157.50 | 846,464 |
| 2026-10-19 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1,735,474 |
| 2026-10-16 | 160.00 | 164.00 | 160.00 | 161.50 | 161.50 | 2,859,958 |
| 2026-10-15 | 159.00 | 161.00 | 158.00 | 158.50 | 158.50 | 813,738 |
| 2026-10-14 | 159.00 | 161.50 | 159.00 | 160.50 | 160.50 | 1,251,237 |
| 2026-10-13 | 156.50 | 158.50 | 156.50 | 158.00 | 158.00 | 770,126 |
| 2026-10-12 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | 602,017 |
| 2026-10-08 | 156.50 | 157.50 | 155.50 | 156.50 | 156.50 | 697,351 |
| 2026-10-07 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 842,405 |
| 2026-10-06 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 2,612,429 |
| 2026-10-05 | 155.00 | 156.50 | 153.50 | 156.00 | 156.00 | 827,567 |
| 2026-10-02 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 350,128 |
| 2026-10-01 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 550,193 |
| 2026-09-30 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 610,347 |
| 2026-09-29 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 441,200 |
| 2026-09-24 | 152.00 | 154.50 | 151.50 | 153.50 | 153.50 | 1,085,120 |
| 2026-09-23 | 154.50 | 155.50 | 152.00 | 152.00 | 152.00 | 963,455 |
| 2026-09-22 | 157.00 | 157.00 | 154.00 | 154.50 | 154.50 | 750,000 |
| 2026-09-21 | 155.50 | 157.00 | 153.00 | 155.00 | 155.00 | 668,206 |
| 2026-09-18 | 155.50 | 157.00 | 154.00 | 155.50 | 155.50 | 826,289 |
| 2026-09-17 | 154.50 | 155.50 | 154.00 | 154.00 | 154.00 | 329,011 |
| 2026-09-16 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | 651,121 |
| 2026-09-15 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 860,372 |
| 2026-09-14 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 422,262 |
| 2026-09-11 | 153.00 | 154.50 | 152.00 | 152.50 | 152.50 | 738,242 |
| 2026-09-10 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 1,089,450 |
| 2026-09-09 | 156.00 | 159.00 | 155.50 | 157.50 | 157.50 | 734,053 |
| 2026-09-08 | 159.50 | 159.50 | 155.00 | 155.50 | 155.50 | 1,476,452 |
| 2026-09-07 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 487,046 |
| 2026-09-04 | 158.50 | 160.50 | 157.00 | 159.50 | 159.50 | 758,110 |
| 2026-09-03 | 162.50 | 162.50 | 157.00 | 157.00 | 157.00 | 1,609,913 |
| 2026-09-02 | 160.50 | 162.50 | 160.00 | 161.00 | 161.00 | 1,217,242 |
| 2026-09-01 | 158.50 | 161.50 | 158.50 | 159.50 | 159.50 | 1,329,517 |
| 2026-08-31 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 1,862,500 |
| 2026-08-28 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 786,030 |
| 2026-08-27 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | 1,299,881 |
| 2026-08-26 | 161.00 | 161.00 | 158.00 | 159.50 | 159.50 | 1,370,190 |
| 2026-08-25 | 161.50 | 161.50 | 158.00 | 159.50 | 159.50 | 1,198,280 |
| 2026-08-24 | 160.50 | 162.50 | 160.00 | 160.00 | 160.00 | 1,085,728 |
| 2026-08-21 | 161.50 | 162.50 | 161.00 | 161.00 | 161.00 | 688,830 |
| 2026-08-20 | 162.00 | 163.00 | 159.50 | 162.50 | 162.50 | 1,328,474 |
| 2026-08-19 | 160.50 | 162.50 | 159.50 | 160.00 | 160.00 | 1,390,249 |
| 2026-08-18 | 163.50 | 165.00 | 160.50 | 162.00 | 162.00 | 2,057,438 |
| 2026-08-17 | 166.00 | 168.00 | 163.50 | 164.00 | 164.00 | 991,374 |
| 2026-08-14 | 167.00 | 167.00 | 164.50 | 165.00 | 165.00 | 1,385,300 |
| 2026-08-13 | 170.00 | 170.50 | 165.50 | 166.00 | 166.00 | 2,048,599 |
| 2026-08-12 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | 1,427,342 |
| 2026-08-11 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | 2,531,594 |
| 2026-08-10 | 181.00 | 181.00 | 173.50 | 174.00 | 174.00 | 2,259,628 |
| 2026-08-07 | 184.00 | 184.00 | 177.00 | 178.50 | 178.50 | 977,200 |
| 2026-08-06 | 187.00 | 187.00 | 176.00 | 182.50 | 182.50 | 1,326,073 |
| 2026-08-05 | 185.50 | 189.50 | 184.50 | 187.50 | 187.50 | 759,082 |
| 2026-08-04 | 178.00 | 182.00 | 178.00 | 180.50 | 180.50 | 620,270 |
| 2026-08-03 | 172.50 | 183.00 | 171.00 | 182.00 | 182.00 | 771,232 |
| 2026-07-31 | 177.50 | 177.50 | 172.50 | 172.50 | 172.50 | 1,589,748 |
| 2026-07-30 | 170.00 | 172.50 | 166.50 | 168.50 | 168.50 | 724,467 |
| 2026-07-29 | 179.00 | 179.00 | 163.50 | 169.50 | 169.50 | 1,237,135 |
| 2026-07-28 | 181.00 | 182.50 | 175.50 | 177.00 | 177.00 | 600,381 |
| 2026-07-27 | 185.50 | 188.00 | 182.50 | 185.00 | 185.00 | 377,055 |
| 2026-07-24 | 186.00 | 189.00 | 183.00 | 185.00 | 185.00 | 610,599 |
Page 1 of 5 · 244 trading daysOlder →
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.