Advertisement
U.S. Markets open in 2 hrs 1 min
S&P Futures
5,902.50 -17.50 (-0.30%) Dow Futures
43,308.00 -232.00 (-0.53%) Nasdaq Futures
20,600.25 -33.25 (-0.16%) Russell 2000 Futures
2,302.60 -15.10 (-0.65%) Crude Oil
68.76 -0.40 (-0.58%) Gold
2,636.80 +22.20 (+0.85%)
Ardentec Corporation (3264.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 55.10 | 55.90 | 54.80 | 55.30 | 55.30 | 1,977,072 |
| Nov 18, 2024 | 54.80 | 55.30 | 54.60 | 55.00 | 55.00 | 1,106,000 |
| Nov 15, 2024 | 55.00 | 55.50 | 54.90 | 55.50 | 55.50 | 1,048,000 |
| Nov 14, 2024 | 56.00 | 56.00 | 54.50 | 54.80 | 54.80 | 1,321,000 |
| Nov 13, 2024 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 965,000 |
| Nov 12, 2024 | 56.20 | 56.20 | 55.10 | 55.30 | 55.30 | 2,211,000 |
| Nov 11, 2024 | 56.30 | 57.00 | 55.20 | 56.60 | 56.60 | 1,833,000 |
| Nov 08, 2024 | 57.70 | 58.00 | 55.80 | 56.10 | 56.10 | 1,934,000 |
| Nov 07, 2024 | 57.40 | 58.20 | 57.00 | 57.40 | 57.40 | 4,688,000 |
| Nov 06, 2024 | 56.20 | 58.10 | 56.10 | 57.30 | 57.30 | 2,441,000 |
| Nov 05, 2024 | 55.40 | 56.50 | 55.20 | 55.90 | 55.90 | 2,270,000 |
| Nov 04, 2024 | 55.90 | 56.30 | 55.30 | 55.40 | 55.40 | 1,427,000 |
| Nov 01, 2024 | 53.50 | 56.50 | 53.30 | 56.40 | 56.40 | 3,013,000 |
| Oct 31, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Oct 30, 2024 | 55.10 | 55.60 | 53.60 | 54.20 | 54.20 | 3,081,000 |
| Oct 29, 2024 | 56.30 | 56.40 | 55.00 | 55.00 | 55.00 | 2,654,000 |
| Oct 28, 2024 | 58.10 | 58.10 | 56.20 | 56.20 | 56.20 | 3,998,000 |
| Oct 25, 2024 | 58.30 | 58.70 | 57.20 | 57.90 | 57.90 | 3,322,000 |
| Oct 24, 2024 | 59.60 | 60.20 | 58.40 | 58.40 | 58.40 | 4,848,000 |
| Oct 23, 2024 | 59.50 | 60.40 | 59.00 | 59.10 | 59.10 | 4,128,000 |
| Oct 22, 2024 | 58.10 | 60.50 | 57.90 | 59.90 | 59.90 | 7,716,000 |
| Oct 21, 2024 | 57.50 | 58.10 | 57.10 | 57.90 | 57.90 | 1,397,000 |
| Oct 18, 2024 | 58.10 | 58.30 | 57.10 | 57.10 | 57.10 | 2,010,000 |
| Oct 17, 2024 | 58.00 | 58.50 | 57.10 | 57.40 | 57.40 | 6,159,000 |
| Oct 16, 2024 | 58.70 | 59.10 | 57.90 | 57.90 | 57.90 | 3,485,000 |
| Oct 15, 2024 | 58.80 | 59.20 | 58.60 | 58.70 | 58.70 | 1,212,000 |
| Oct 14, 2024 | 59.10 | 59.10 | 58.50 | 58.70 | 58.70 | 675,000 |
| Oct 11, 2024 | 58.10 | 59.10 | 58.00 | 58.70 | 58.70 | 1,550,000 |
| Oct 09, 2024 | 58.80 | 59.20 | 58.00 | 58.00 | 58.00 | 2,509,000 |
| Oct 08, 2024 | 59.50 | 59.60 | 58.20 | 58.40 | 58.40 | 2,966,000 |
| Oct 07, 2024 | 59.80 | 60.30 | 59.40 | 59.70 | 59.70 | 2,217,000 |
| Oct 04, 2024 | 60.40 | 60.70 | 59.40 | 59.40 | 59.40 | 2,013,000 |
| Oct 01, 2024 | 60.20 | 60.70 | 60.00 | 60.40 | 60.40 | 1,475,000 |
| Sep 30, 2024 | 61.00 | 61.10 | 60.10 | 60.20 | 60.20 | 1,822,000 |
| Sep 27, 2024 | 60.70 | 61.40 | 60.70 | 60.70 | 60.70 | 2,375,000 |
| Sep 26, 2024 | 61.80 | 61.80 | 60.50 | 60.50 | 60.50 | 2,478,000 |
| Sep 25, 2024 | 61.10 | 61.40 | 60.70 | 61.40 | 61.40 | 3,426,000 |
| Sep 24, 2024 | 60.60 | 61.00 | 60.20 | 60.40 | 60.40 | 2,456,000 |
| Sep 23, 2024 | 60.90 | 61.10 | 60.40 | 60.50 | 60.50 | 2,099,000 |
| Sep 20, 2024 | 61.40 | 61.70 | 60.40 | 60.40 | 60.40 | 7,065,000 |
| Sep 19, 2024 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 6,024,000 |
| Sep 18, 2024 | 62.10 | 62.10 | 59.30 | 59.50 | 59.50 | 15,198,000 |
| Sep 16, 2024 | 62.50 | 62.70 | 61.80 | 62.10 | 62.10 | 2,475,000 |
| Sep 13, 2024 | 62.80 | 63.40 | 62.00 | 62.20 | 62.20 | 7,213,000 |
| Sep 12, 2024 | 62.60 | 63.70 | 61.00 | 63.30 | 63.30 | 13,407,000 |
| Sep 11, 2024 | 62.60 | 62.80 | 60.30 | 61.70 | 61.70 | 3,552,000 |
| Sep 10, 2024 | 63.80 | 64.20 | 62.10 | 62.10 | 62.10 | 2,700,000 |
| Sep 09, 2024 | 62.30 | 63.80 | 62.30 | 63.60 | 63.60 | 1,908,000 |
| Sep 06, 2024 | 63.70 | 64.30 | 62.90 | 63.70 | 63.70 | 1,967,000 |
| Sep 05, 2024 | 64.70 | 66.00 | 63.60 | 63.60 | 63.60 | 3,247,000 |
| Sep 04, 2024 | 64.30 | 66.00 | 62.50 | 64.00 | 64.00 | 2,687,000 |
| Sep 03, 2024 | 68.60 | 69.10 | 66.30 | 66.30 | 66.30 | 5,463,000 |
| Sep 02, 2024 | 69.40 | 69.80 | 68.10 | 68.90 | 68.90 | 4,994,000 |
| Aug 30, 2024 | 68.80 | 69.30 | 68.50 | 69.30 | 69.30 | 7,207,000 |
| Aug 29, 2024 | 68.10 | 69.10 | 67.90 | 68.20 | 68.20 | 3,637,000 |
| Aug 28, 2024 | 67.50 | 68.90 | 67.10 | 68.80 | 68.80 | 4,002,000 |
| Aug 27, 2024 | 67.30 | 67.70 | 66.70 | 67.20 | 67.20 | 6,111,000 |
| Aug 26, 2024 | 66.80 | 67.70 | 66.70 | 67.30 | 67.30 | 3,874,000 |
| Aug 23, 2024 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | 1,759,000 |
| Aug 22, 2024 | 67.20 | 67.50 | 66.00 | 66.40 | 66.40 | 4,442,000 |
| Aug 21, 2024 | 66.10 | 67.20 | 65.80 | 66.00 | 66.00 | 2,520,000 |
| Aug 20, 2024 | 66.00 | 66.70 | 66.00 | 66.10 | 66.10 | 1,317,000 |
| Aug 19, 2024 | 65.80 | 66.20 | 65.60 | 66.20 | 66.20 | 1,190,000 |
| Aug 16, 2024 | 65.30 | 66.10 | 65.00 | 65.30 | 65.30 | 2,262,000 |
| Aug 15, 2024 | 65.40 | 65.50 | 64.80 | 64.90 | 64.90 | 1,075,000 |
| Aug 14, 2024 | 65.20 | 65.50 | 64.90 | 65.30 | 65.30 | 1,202,000 |
| Aug 13, 2024 | 65.20 | 65.40 | 64.60 | 64.90 | 64.90 | 1,165,000 |
| Aug 12, 2024 | 64.00 | 65.20 | 63.90 | 65.20 | 65.20 | 1,463,000 |
| Aug 09, 2024 | 62.30 | 63.90 | 62.30 | 63.90 | 63.90 | 2,167,000 |
| Aug 08, 2024 | 61.30 | 62.40 | 61.10 | 61.80 | 61.80 | 1,606,000 |
| Aug 07, 2024 | 60.40 | 62.30 | 60.10 | 62.30 | 62.30 | 3,022,000 |
| Aug 06, 2024 | 59.90 | 60.50 | 56.60 | 59.80 | 59.80 | 3,698,000 |
| Aug 05, 2024 | 64.50 | 64.50 | 59.30 | 59.30 | 59.30 | 9,873,000 |
| Aug 02, 2024 | 64.00 | 65.80 | 63.30 | 65.80 | 65.80 | 5,867,000 |
| Aug 01, 2024 | 64.60 | 65.40 | 64.20 | 64.80 | 64.80 | 4,519,000 |
| Jul 31, 2024 | 63.70 | 64.40 | 63.10 | 64.00 | 64.00 | 2,810,000 |
| Jul 30, 2024 | 63.40 | 63.80 | 62.70 | 63.80 | 63.80 | 3,329,000 |
| Jul 29, 2024 | 65.20 | 65.50 | 63.40 | 63.40 | 63.40 | 2,997,000 |
| Jul 26, 2024 | 64.10 | 65.10 | 62.60 | 64.90 | 64.90 | 3,967,000 |
| Jul 23, 2024 | 64.00 | 65.60 | 63.10 | 63.80 | 63.80 | 4,769,000 |
| Jul 22, 2024 | 66.00 | 66.00 | 62.80 | 63.60 | 63.60 | 6,567,000 |
| Jul 19, 2024 | 67.90 | 67.90 | 66.00 | 66.00 | 66.00 | 3,124,000 |
| Jul 18, 2024 | 68.10 | 68.40 | 67.40 | 68.00 | 68.00 | 3,486,000 |
| Jul 17, 2024 | 68.50 | 68.90 | 68.20 | 68.70 | 68.70 | 2,001,000 |
| Jul 16, 2024 | 68.20 | 68.80 | 67.80 | 68.50 | 68.50 | 2,835,000 |
| Jul 15, 2024 | 67.50 | 68.00 | 66.80 | 68.00 | 68.00 | 2,802,000 |
| Jul 12, 2024 | 66.80 | 67.40 | 66.30 | 67.40 | 67.40 | 2,998,000 |
| Jul 11, 2024 | 66.60 | 67.50 | 66.60 | 66.80 | 66.80 | 4,334,000 |
| Jul 10, 2024 | 67.10 | 67.50 | 66.30 | 66.30 | 66.30 | 4,392,000 |
| Jul 09, 2024 | 68.20 | 68.40 | 67.00 | 67.00 | 67.00 | 4,798,000 |
| Jul 08, 2024 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | 3,802,000 |
| Jul 05, 2024 | 69.40 | 69.80 | 68.80 | 68.90 | 68.90 | 3,373,000 |
| Jul 04, 2024 | 69.80 | 70.10 | 69.00 | 69.20 | 69.20 | 3,789,000 |
| Jul 03, 2024 | 69.00 | 70.20 | 68.80 | 69.10 | 69.10 | 8,424,000 |
| Jul 02, 2024 | 69.50 | 69.50 | 68.20 | 68.80 | 68.80 | 4,033,000 |
| Jul 01, 2024 | 69.00 | 69.40 | 68.20 | 69.40 | 69.40 | 4,507,000 |
| Jun 28, 2024 | 67.50 | 69.40 | 67.50 | 68.50 | 68.50 | 12,209,000 |
| Jun 27, 2024 | 74.20 | 74.20 | 73.10 | 73.10 | 73.10 | 4,826,000 |
| Jun 26, 2024 | 75.90 | 75.90 | 74.00 | 74.40 | 74.40 | 7,172,000 |
| Jun 25, 2024 | 75.10 | 76.00 | 73.60 | 76.00 | 76.00 | 4,213,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.