Arcadyan Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	103.50	104.50	103.00	104.00	99.667	1,023,667
2023-02-08	104.50	105.00	104.00	104.00	99.667	1,192,000
2023-02-07	103.50	104.50	102.50	104.50	100.15	1,127,914
2023-02-06	103.00	104.00	102.00	103.50	99.188	658,451
2023-02-03	105.00	105.00	103.00	103.50	99.188	1,047,193
2023-02-02	102.50	105.50	102.50	105.50	101.10	2,210,463
2023-02-01	102.00	102.00	100.00	101.00	96.792	2,412,350
2023-01-31	100.50	102.50	99.400	101.00	96.792	1,812,997
2023-01-30	102.00	102.00	100.50	100.50	96.313	770,534
2023-01-17	99.600	100.50	99.500	100.00	95.833	404,350
2023-01-16	98.700	99.500	98.400	99.500	95.354	377,762
2023-01-13	101.00	101.00	98.200	98.200	94.108	767,169
2023-01-12	101.50	101.50	99.800	100.00	95.833	449,763
2023-01-11	100.50	101.00	99.800	101.00	96.792	693,520
2023-01-10	99.700	101.00	99.100	99.800	95.642	690,546
2023-01-09	100.50	101.00	99.600	99.700	95.546	543,245
2023-01-06	98.300	99.400	98.200	99.000	94.875	756,353
2023-01-05	96.900	98.200	96.800	97.700	93.629	567,406
2023-01-04	96.500	97.700	96.100	96.100	92.096	815,048
2023-01-03	95.700	97.200	95.100	96.700	92.671	353,988
2022-12-30	96.500	97.100	95.500	95.700	91.713	281,065
2022-12-29	95.000	96.100	94.100	95.400	91.425	670,476
2022-12-28	98.500	98.600	96.000	96.100	92.096	756,012
2022-12-27	98.400	99.500	98.100	98.600	94.492	279,203
2022-12-26	98.400	98.800	97.700	98.000	93.917	268,550
2022-12-23	97.900	98.500	96.000	98.300	94.204	490,309
2022-12-22	99.000	99.400	98.400	98.500	94.396	301,509
2022-12-21	98.200	99.000	97.600	98.000	93.917	387,689
2022-12-20	100.50	102.00	97.700	97.900	93.821	1,490,704
2022-12-19	100.50	101.50	100.00	100.50	96.313	615,317
2022-12-16	103.50	104.00	101.00	101.50	97.271	1,612,640
2022-12-15	103.50	105.00	103.50	105.00	100.63	626,245
2022-12-14	102.50	105.00	102.00	104.00	99.667	941,010
2022-12-13	103.50	103.50	101.50	101.50	97.271	787,976
2022-12-12	105.00	105.00	102.00	102.50	98.229	733,995
2022-12-09	106.00	106.00	104.00	105.00	100.63	934,159
2022-12-08	106.00	108.00	104.00	104.50	100.15	1,496,533
2022-12-07	106.00	106.50	103.50	105.50	101.10	1,987,208
2022-12-06	106.00	106.50	103.50	105.00	100.63	1,253,670
2022-12-05	106.00	106.50	105.00	106.00	101.58	1,182,040
2022-12-02	105.00	106.50	104.00	105.50	101.10	1,541,316
2022-12-01	105.00	106.00	103.50	105.50	101.10	2,441,004
2022-11-30	104.00	104.50	102.50	104.00	99.667	1,505,698
2022-11-29	101.50	104.00	101.00	103.50	99.188	2,068,728
2022-11-28	99.700	101.50	99.100	101.50	97.271	1,048,097
2022-11-25	101.50	102.50	100.00	100.00	95.833	1,875,671
2022-11-24	99.300	101.00	99.100	101.00	96.792	2,229,560
2022-11-23	98.800	99.200	98.100	98.600	94.492	1,016,678
2022-11-22	97.600	97.900	95.500	97.900	93.821	1,673,780
2022-11-21	98.000	99.200	97.300	97.500	93.438	1,445,444
2022-11-18	98.900	100.00	97.600	97.800	93.725	2,248,083
2022-11-17	99.000	100.50	98.500	98.600	94.492	2,333,910
2022-11-16	99.200	99.900	97.200	98.800	94.683	2,152,579
2022-11-15	97.900	98.800	97.200	98.400	94.300	1,819,888
2022-11-14	98.000	99.200	96.700	97.500	93.438	2,806,357
2022-11-11	100.00	101.00	97.000	97.100	93.054	5,214,655
2022-11-10	95.600	99.400	94.300	96.800	92.767	6,657,000
2022-11-09	93.000	96.500	93.000	96.300	92.288	3,379,371
2022-11-08	94.000	94.900	91.700	91.800	87.975	2,205,219
2022-11-07	92.400	92.800	91.000	92.500	88.646	854,102

← NewerPage 16 of 21 · 1,216 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.