Advertisement
Arlitech Electronic Corp. (6432.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 29.90 | 29.90 | 29.20 | 29.70 | 29.70 | 39,000 |
| Nov 14, 2024 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | 118,000 |
| Nov 13, 2024 | 30.00 | 30.00 | 29.75 | 29.80 | 29.80 | 22,000 |
| Nov 12, 2024 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 117,000 |
| Nov 11, 2024 | 31.05 | 31.20 | 30.40 | 30.40 | 30.40 | 163,000 |
| Nov 08, 2024 | 31.85 | 32.10 | 31.70 | 31.90 | 31.90 | 22,000 |
| Nov 07, 2024 | 32.05 | 32.30 | 31.95 | 32.10 | 32.10 | 44,000 |
| Nov 06, 2024 | 32.15 | 32.15 | 31.70 | 31.90 | 31.90 | 30,000 |
| Nov 05, 2024 | 31.35 | 32.10 | 31.35 | 31.85 | 31.85 | 38,000 |
| Nov 04, 2024 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | 33,000 |
| Nov 01, 2024 | 31.00 | 32.35 | 31.00 | 32.35 | 32.35 | 63,000 |
| Oct 31, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Oct 30, 2024 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 22,000 |
| Oct 29, 2024 | 31.70 | 31.80 | 31.35 | 31.45 | 31.45 | 33,000 |
| Oct 28, 2024 | 32.35 | 32.35 | 31.50 | 31.75 | 31.75 | 105,000 |
| Oct 25, 2024 | 32.35 | 32.45 | 32.10 | 32.35 | 32.35 | 58,000 |
| Oct 24, 2024 | 32.20 | 32.65 | 32.05 | 32.35 | 32.35 | 95,000 |
| Oct 23, 2024 | 32.65 | 32.65 | 32.00 | 32.45 | 32.45 | 82,000 |
| Oct 22, 2024 | 32.60 | 32.85 | 32.30 | 32.35 | 32.35 | 41,000 |
| Oct 21, 2024 | 32.50 | 32.70 | 32.20 | 32.70 | 32.70 | 67,000 |
| Oct 18, 2024 | 32.45 | 32.50 | 32.20 | 32.50 | 32.50 | 35,000 |
| Oct 17, 2024 | 32.35 | 32.70 | 32.30 | 32.45 | 32.45 | 48,000 |
| Oct 16, 2024 | 32.20 | 32.65 | 32.10 | 32.40 | 32.40 | 80,000 |
| Oct 15, 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 18,000 |
| Oct 14, 2024 | 32.50 | 32.50 | 32.15 | 32.35 | 32.35 | 51,000 |
| Oct 11, 2024 | 32.40 | 32.60 | 32.05 | 32.20 | 32.20 | 91,000 |
| Oct 09, 2024 | 32.60 | 32.90 | 32.30 | 32.30 | 32.30 | 27,000 |
| Oct 08, 2024 | 32.55 | 32.60 | 32.20 | 32.60 | 32.60 | 115,000 |
| Oct 07, 2024 | 32.95 | 33.05 | 32.80 | 32.80 | 32.80 | 83,000 |
| Oct 04, 2024 | 32.95 | 33.10 | 32.45 | 32.50 | 32.50 | 52,000 |
| Oct 01, 2024 | 32.50 | 33.30 | 32.45 | 32.50 | 32.50 | 31,000 |
| Sep 30, 2024 | 32.90 | 32.90 | 32.40 | 32.45 | 32.45 | 68,000 |
| Sep 27, 2024 | 33.50 | 33.50 | 32.75 | 32.90 | 32.90 | 38,000 |
| Sep 26, 2024 | 32.85 | 32.95 | 32.55 | 32.95 | 32.95 | 41,000 |
| Sep 25, 2024 | 33.00 | 33.00 | 32.65 | 32.75 | 32.75 | 32,000 |
| Sep 24, 2024 | 32.90 | 32.90 | 32.30 | 32.65 | 32.65 | 26,000 |
| Sep 23, 2024 | 32.50 | 33.15 | 32.40 | 32.80 | 32.80 | 50,000 |
| Sep 20, 2024 | 32.55 | 32.80 | 32.25 | 32.60 | 32.60 | 110,000 |
| Sep 19, 2024 | 32.05 | 32.55 | 32.05 | 32.55 | 32.55 | 74,000 |
| Sep 18, 2024 | 32.65 | 32.65 | 32.00 | 32.10 | 32.10 | 94,000 |
| Sep 16, 2024 | 32.30 | 32.60 | 32.20 | 32.35 | 32.35 | 65,000 |
| Sep 13, 2024 | 32.25 | 32.45 | 32.05 | 32.20 | 32.20 | 35,000 |
| Sep 12, 2024 | 32.75 | 32.85 | 32.25 | 32.30 | 32.30 | 50,000 |
| Sep 11, 2024 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | 97,000 |
| Sep 10, 2024 | 33.00 | 33.10 | 32.30 | 32.70 | 32.70 | 54,000 |
| Sep 09, 2024 | 33.00 | 33.50 | 32.35 | 33.45 | 33.45 | 77,000 |
| Sep 06, 2024 | 33.90 | 33.90 | 33.25 | 33.25 | 33.25 | 26,000 |
| Sep 05, 2024 | 33.65 | 33.90 | 33.30 | 33.50 | 33.50 | 49,000 |
| Sep 04, 2024 | 33.35 | 34.20 | 33.00 | 33.30 | 33.30 | 110,000 |
| Sep 03, 2024 | 34.35 | 34.65 | 34.35 | 34.40 | 34.40 | 29,000 |
| Sep 02, 2024 | 34.95 | 34.95 | 34.35 | 34.50 | 34.50 | 33,000 |
| Aug 30, 2024 | 34.60 | 34.90 | 34.55 | 34.75 | 34.75 | 71,000 |
| Aug 29, 2024 | 34.65 | 34.65 | 34.25 | 34.55 | 34.55 | 34,000 |
| Aug 28, 2024 | 34.35 | 34.55 | 34.35 | 34.45 | 34.45 | 67,000 |
| Aug 27, 2024 | 34.25 | 35.10 | 34.20 | 34.35 | 34.35 | 72,000 |
| Aug 26, 2024 | 34.60 | 34.60 | 34.25 | 34.25 | 34.25 | 85,000 |
| Aug 23, 2024 | 34.90 | 35.45 | 34.90 | 35.25 | 35.25 | 238,000 |
| Aug 22, 2024 | 35.95 | 35.95 | 35.30 | 35.30 | 35.30 | 87,000 |
| Aug 21, 2024 | 35.25 | 35.45 | 35.10 | 35.45 | 35.45 | 71,000 |
| Aug 20, 2024 | 35.30 | 35.60 | 35.15 | 35.15 | 35.15 | 72,000 |
| Aug 19, 2024 | 35.30 | 35.70 | 35.00 | 35.25 | 35.25 | 111,000 |
| Aug 16, 2024 | 34.80 | 35.40 | 34.70 | 35.30 | 35.30 | 207,000 |
| Aug 15, 2024 | 34.90 | 35.00 | 34.60 | 34.80 | 34.80 | 59,000 |
| Aug 14, 2024 | 35.15 | 35.35 | 34.55 | 34.90 | 34.90 | 149,000 |
| Aug 13, 2024 | 35.10 | 35.35 | 34.90 | 35.10 | 35.10 | 91,000 |
| Aug 12, 2024 | 34.65 | 35.35 | 34.60 | 34.90 | 34.90 | 198,000 |
| Aug 09, 2024 | 35.40 | 35.70 | 34.40 | 34.65 | 34.65 | 811,000 |
| Aug 08, 2024 | 31.55 | 34.70 | 31.55 | 34.55 | 34.55 | 447,000 |
| Aug 07, 2024 | 30.35 | 32.50 | 30.35 | 32.20 | 32.20 | 239,000 |
| Aug 06, 2024 | 31.55 | 31.65 | 29.00 | 30.70 | 30.70 | 437,000 |
| Aug 05, 2024 | 34.70 | 34.70 | 31.45 | 31.50 | 31.50 | 191,000 |
| Aug 02, 2024 | 35.20 | 35.20 | 34.70 | 34.80 | 34.80 | 41,000 |
| Aug 01, 2024 | 35.75 | 35.95 | 35.35 | 35.75 | 35.75 | 110,000 |
| Jul 31, 2024 | 34.65 | 35.00 | 34.50 | 34.85 | 34.85 | 54,000 |
| Jul 30, 2024 | 34.40 | 34.75 | 34.20 | 34.60 | 34.60 | 67,000 |
| Jul 29, 2024 | 35.60 | 35.65 | 34.70 | 34.70 | 34.70 | 124,000 |
| Jul 26, 2024 | 35.45 | 35.85 | 35.15 | 35.50 | 35.50 | 55,000 |
| Jul 23, 2024 | 35.90 | 35.95 | 35.40 | 35.45 | 35.45 | 56,000 |
| Jul 22, 2024 | 36.10 | 36.10 | 35.00 | 35.50 | 35.50 | 220,000 |
| Jul 19, 2024 | 36.75 | 36.90 | 36.25 | 36.25 | 36.25 | 190,000 |
| Jul 18, 2024 | 37.00 | 37.45 | 36.50 | 36.95 | 36.95 | 179,000 |
| Jul 17, 2024 | 37.05 | 37.80 | 37.05 | 37.30 | 37.30 | 404,000 |
| Jul 16, 2024 | 37.65 | 38.30 | 37.05 | 37.05 | 37.05 | 1,433,000 |
| Jul 15, 2024 | 36.30 | 38.60 | 36.10 | 37.20 | 37.20 | 864,000 |
| Jul 12, 2024 | 35.65 | 37.00 | 35.30 | 36.20 | 36.20 | 283,000 |
| Jul 11, 2024 | 36.00 | 36.20 | 35.80 | 35.90 | 35.90 | 77,000 |
| Jul 10, 2024 | 35.45 | 35.95 | 35.30 | 35.95 | 35.95 | 134,000 |
| Jul 09, 2024 | 36.35 | 36.35 | 35.40 | 35.45 | 35.45 | 191,000 |
| Jul 08, 2024 | 36.90 | 36.90 | 36.10 | 36.20 | 36.20 | 261,000 |
| Jul 05, 2024 | 36.10 | 37.10 | 36.10 | 36.80 | 36.80 | 378,000 |
| Jul 04, 2024 | 36.10 | 36.35 | 35.90 | 36.10 | 36.10 | 234,000 |
| Jul 03, 2024 | 36.10 | 36.50 | 36.00 | 36.10 | 36.10 | 254,000 |
| Jul 02, 2024 | 36.45 | 36.90 | 36.05 | 36.10 | 36.10 | 304,000 |
| Jul 01, 2024 | 36.10 | 36.90 | 36.10 | 36.45 | 36.45 | 249,000 |
| Jun 28, 2024 | 35.80 | 36.55 | 35.80 | 36.05 | 36.05 | 369,000 |
| Jun 27, 2024 | 36.20 | 37.20 | 35.75 | 35.75 | 35.75 | 348,000 |
| Jun 26, 2024 | 35.70 | 36.25 | 35.70 | 36.00 | 36.00 | 115,000 |
| Jun 25, 2024 | 35.50 | 35.90 | 35.20 | 35.90 | 35.90 | 69,000 |
| Jun 24, 2024 | 36.10 | 36.40 | 35.90 | 35.90 | 35.90 | 138,000 |
| Jun 21, 2024 | 35.60 | 36.10 | 35.55 | 36.10 | 36.10 | 144,000 |
| *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.