Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 25.000 | 25.000 | 24.400 | 24.950 | 24.950 | 142,000 |
| 2024-01-26 | 25.200 | 25.500 | 25.000 | 25.300 | 25.300 | 174,000 |
| 2024-01-25 | 25.900 | 25.950 | 25.100 | 25.150 | 25.150 | 375,000 |
| 2024-01-24 | 26.050 | 26.800 | 25.700 | 26.000 | 26.000 | 410,000 |
| 2024-01-23 | 25.750 | 26.150 | 25.700 | 26.000 | 26.000 | 266,000 |
| 2024-01-22 | 26.500 | 26.900 | 25.650 | 25.700 | 25.700 | 609,000 |
| 2024-01-19 | 27.350 | 27.350 | 26.000 | 26.500 | 26.500 | 252,000 |
| 2024-01-18 | 27.150 | 27.600 | 26.650 | 26.750 | 26.750 | 416,000 |
| 2024-01-17 | 27.000 | 28.700 | 27.000 | 27.600 | 27.600 | 647,000 |
| 2024-01-16 | 28.800 | 29.150 | 27.600 | 27.600 | 27.600 | 638,000 |
| 2024-01-15 | 30.800 | 31.000 | 28.500 | 29.750 | 29.750 | 1,714,751 |
| 2024-01-12 | 30.700 | 31.700 | 29.550 | 31.650 | 31.650 | 2,130,000 |
| 2024-01-11 | 28.800 | 28.850 | 28.800 | 28.850 | 28.850 | 295,000 |
| 2024-01-10 | 27.300 | 27.300 | 26.150 | 26.250 | 26.250 | 121,000 |
| 2024-01-09 | 27.600 | 27.900 | 26.450 | 27.300 | 27.300 | 94,000 |
| 2024-01-08 | 26.800 | 28.300 | 26.800 | 27.900 | 27.900 | 193,000 |
| 2024-01-05 | 27.150 | 27.150 | 25.850 | 27.150 | 27.150 | 187,000 |
| 2024-01-04 | 27.500 | 28.350 | 26.350 | 26.900 | 26.900 | 346,000 |
| 2024-01-03 | 26.500 | 27.250 | 26.250 | 27.250 | 27.250 | 485,000 |
| 2024-01-02 | 24.500 | 26.500 | 24.500 | 26.500 | 26.500 | 437,000 |
| 2023-12-29 | 25.000 | 25.600 | 24.000 | 24.100 | 24.100 | 239,000 |
| 2023-12-28 | 23.100 | 24.950 | 23.000 | 24.950 | 24.950 | 349,000 |
| 2023-12-27 | 22.800 | 22.850 | 22.400 | 22.700 | 22.700 | 67,000 |
| 2023-12-26 | 22.600 | 23.000 | 22.600 | 22.850 | 22.850 | 42,000 |
| 2023-12-25 | 23.650 | 23.650 | 22.500 | 23.000 | 23.000 | 80,000 |
| 2023-12-22 | 23.000 | 23.400 | 23.000 | 23.200 | 23.200 | 27,000 |
| 2023-12-21 | 22.750 | 23.000 | 22.750 | 22.900 | 22.900 | 25,000 |
| 2023-12-20 | 22.650 | 23.150 | 22.650 | 22.750 | 22.750 | 34,000 |
| 2023-12-19 | 22.650 | 23.300 | 22.600 | 22.650 | 22.650 | 42,000 |
| 2023-12-18 | 23.100 | 23.100 | 22.500 | 22.650 | 22.650 | 62,000 |
| 2023-12-15 | 23.150 | 23.300 | 22.950 | 23.050 | 23.050 | 94,000 |
| 2023-12-14 | 23.150 | 23.700 | 23.050 | 23.150 | 23.150 | 67,000 |
| 2023-12-13 | 23.100 | 23.550 | 22.800 | 23.150 | 23.150 | 126,000 |
| 2023-12-12 | 24.000 | 24.000 | 23.050 | 23.050 | 23.050 | 79,000 |
| 2023-12-11 | 24.050 | 24.050 | 23.350 | 23.550 | 23.550 | 114,000 |
| 2023-12-08 | 24.650 | 24.650 | 24.100 | 24.150 | 24.150 | 89,000 |
| 2023-12-07 | 24.800 | 24.900 | 24.550 | 24.550 | 24.550 | 71,000 |
| 2023-12-06 | 24.650 | 25.050 | 24.650 | 25.000 | 25.000 | 52,000 |
| 2023-12-05 | 24.800 | 25.100 | 24.450 | 25.100 | 25.100 | 35,000 |
| 2023-12-04 | 25.000 | 25.150 | 24.800 | 25.000 | 25.000 | 26,000 |
| 2023-12-01 | 25.800 | 25.800 | 24.850 | 25.000 | 25.000 | 93,000 |
| 2023-11-30 | 26.350 | 26.400 | 25.300 | 25.550 | 25.550 | 65,000 |
| 2023-11-29 | 25.400 | 25.400 | 24.800 | 25.400 | 25.400 | 91,000 |
| 2023-11-28 | 24.100 | 25.300 | 24.100 | 25.300 | 25.300 | 39,000 |
| 2023-11-27 | 24.900 | 24.900 | 24.350 | 24.400 | 24.400 | 56,000 |
| 2023-11-24 | 25.100 | 25.100 | 24.700 | 24.900 | 24.900 | 42,000 |
| 2023-11-23 | 25.600 | 26.150 | 25.150 | 25.150 | 25.150 | 72,000 |
| 2023-11-22 | 25.200 | 25.650 | 25.200 | 25.400 | 25.400 | 53,000 |
| 2023-11-21 | 25.000 | 25.200 | 24.550 | 25.200 | 25.200 | 52,000 |
| 2023-11-20 | 25.050 | 25.050 | 24.700 | 25.000 | 25.000 | 33,000 |
| 2023-11-17 | 25.100 | 25.450 | 25.000 | 25.350 | 25.350 | 75,000 |
| 2023-11-16 | 25.100 | 25.150 | 24.000 | 24.900 | 24.900 | 155,000 |
| 2023-11-15 | 25.300 | 25.500 | 25.000 | 25.250 | 25.250 | 31,000 |
| 2023-11-14 | 25.900 | 25.900 | 25.000 | 25.200 | 25.200 | 122,000 |
| 2023-11-13 | 27.550 | 27.550 | 25.550 | 25.900 | 25.900 | 293,000 |
| 2023-11-10 | 27.200 | 27.800 | 27.000 | 27.550 | 27.550 | 30,000 |
| 2023-11-09 | 28.500 | 28.500 | 26.600 | 27.800 | 27.800 | 58,000 |
| 2023-11-08 | 28.000 | 28.000 | 27.600 | 27.700 | 27.700 | 32,000 |
| 2023-11-07 | 28.700 | 28.700 | 27.500 | 27.800 | 27.800 | 41,000 |
| 2023-11-06 | 27.700 | 28.500 | 27.700 | 27.800 | 27.800 | 24,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.