Arcadyan Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	117.50	120.50	117.00	119.50	108.45	4,838,912
2022-05-16	115.00	119.00	114.50	117.00	106.18	5,976,025
2022-05-13	111.00	113.50	110.50	112.50	102.10	3,493,069
2022-05-12	110.50	112.50	109.00	109.50	99.377	2,470,785
2022-05-11	109.50	113.00	108.50	111.00	100.74	3,890,174
2022-05-10	106.50	111.00	105.50	110.50	100.28	5,758,703
2022-05-09	107.00	111.00	106.50	109.00	98.924	5,325,716
2022-05-06	111.00	114.00	109.00	109.50	99.377	13,789,577
2022-05-05	127.00	127.00	121.00	121.00	109.81	6,285,899
2022-05-04	126.50	127.00	123.50	124.50	112.99	3,760,965
2022-05-03	126.00	128.00	124.50	127.00	115.26	4,345,909
2022-04-29	130.50	133.00	127.50	128.00	116.17	7,726,860
2022-04-28	134.00	135.00	126.50	127.50	115.71	10,997,488
2022-04-27	128.00	135.50	127.00	132.50	120.25	14,080,467
2022-04-26	127.00	133.00	126.00	132.50	120.25	15,193,406
2022-04-25	127.00	128.50	123.00	126.50	114.81	8,556,404
2022-04-22	124.50	131.50	124.00	130.00	117.98	14,056,481
2022-04-21	127.50	130.00	124.00	125.50	113.90	15,304,921
2022-04-20	124.00	127.50	122.50	125.00	113.44	9,847,450
2022-04-19	117.00	122.00	117.00	121.00	109.81	3,646,777
2022-04-18	116.00	118.00	114.00	116.50	105.73	2,155,900
2022-04-15	119.50	121.00	115.00	116.50	105.73	3,997,551
2022-04-14	121.00	123.00	119.50	122.00	110.72	2,566,179
2022-04-13	123.00	123.00	119.00	119.50	108.45	2,762,386
2022-04-12	126.00	128.00	118.00	120.00	108.91	7,977,341
2022-04-11	128.00	128.50	124.00	124.50	112.99	7,338,179
2022-04-08	121.50	127.50	120.50	125.00	113.44	13,475,115
2022-04-07	122.00	123.50	119.00	119.50	108.45	3,156,153
2022-04-06	121.00	123.50	120.50	122.00	110.72	1,911,473
2022-04-01	120.50	122.00	119.00	121.50	110.27	1,769,436
2022-03-31	122.00	122.50	120.50	121.50	110.27	1,493,514
2022-03-30	122.00	122.00	120.00	121.50	110.27	2,825,700
2022-03-29	118.50	121.00	117.50	121.00	109.81	3,106,924
2022-03-28	119.00	120.00	116.00	118.00	107.09	2,616,977
2022-03-25	119.00	121.50	117.00	121.00	109.81	4,886,261
2022-03-24	115.50	118.50	114.50	117.50	106.64	2,673,780
2022-03-23	115.00	116.00	114.50	115.00	104.37	1,244,544
2022-03-22	116.50	116.50	115.00	116.00	105.28	1,325,783
2022-03-21	114.50	115.50	114.50	115.50	104.82	925,002
2022-03-18	116.00	116.00	113.50	114.50	103.92	2,203,177
2022-03-17	115.00	115.50	113.50	115.50	104.82	2,158,060
2022-03-16	114.50	114.50	111.00	113.50	103.01	2,215,074
2022-03-15	113.00	113.50	111.00	112.50	102.10	1,827,478
2022-03-14	114.00	115.50	113.00	113.50	103.01	2,696,130
2022-03-11	111.00	112.50	110.00	111.00	100.74	1,406,237
2022-03-10	110.50	111.50	110.00	110.50	100.28	1,668,846
2022-03-09	109.00	109.50	106.50	108.00	98.016	1,876,929
2022-03-08	110.00	112.00	106.50	107.00	97.109	3,027,107
2022-03-07	112.00	112.50	108.50	111.50	101.19	2,472,361
2022-03-04	114.50	116.00	113.00	113.50	103.01	1,599,423
2022-03-03	116.00	117.00	115.00	115.50	104.82	1,406,473
2022-03-02	115.50	116.00	113.50	114.50	103.92	2,548,918
2022-03-01	116.00	118.50	113.00	117.50	106.64	2,970,789
2022-02-25	119.00	119.50	111.00	114.50	103.92	9,700,838
2022-02-24	121.00	122.00	116.00	117.50	106.64	5,888,262
2022-02-23	124.00	124.00	122.50	123.00	111.63	1,174,565
2022-02-22	122.50	124.50	120.00	124.00	112.54	3,680,868
2022-02-21	124.00	124.50	123.00	123.00	111.63	1,371,111
2022-02-18	123.00	126.50	123.00	125.50	113.90	1,629,633
2022-02-17	127.50	128.00	123.50	125.00	113.44	2,928,966

← NewerPage 19 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.