Advertisement
Arizon RFID Technology (Cayman) Co., Ltd. (6863.TW)
Taiwan - Taiwan 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 | 221.00 | 227.50 | 219.00 | 223.00 | 223.00 | 318,040 |
| Nov 14, 2024 | 227.00 | 229.50 | 220.00 | 220.00 | 220.00 | 443,134 |
| Nov 13, 2024 | 222.50 | 231.50 | 222.50 | 228.00 | 228.00 | 576,328 |
| Nov 12, 2024 | 230.50 | 232.00 | 221.50 | 223.00 | 223.00 | 1,106,400 |
| Nov 11, 2024 | 239.00 | 249.50 | 229.50 | 232.00 | 232.00 | 2,095,390 |
| Nov 08, 2024 | 256.00 | 258.50 | 251.00 | 254.50 | 254.50 | 430,053 |
| Nov 07, 2024 | 262.00 | 263.50 | 253.00 | 256.00 | 256.00 | 735,060 |
| Nov 06, 2024 | 263.00 | 266.50 | 258.00 | 262.00 | 262.00 | 430,012 |
| Nov 05, 2024 | 268.00 | 273.00 | 263.00 | 264.50 | 264.50 | 378,300 |
| Nov 04, 2024 | 268.50 | 277.50 | 266.50 | 272.50 | 272.50 | 805,014 |
| Nov 01, 2024 | 254.00 | 268.50 | 253.50 | 266.50 | 266.50 | 333,010 |
| Oct 31, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 30, 2024 | 266.50 | 266.50 | 258.00 | 258.00 | 258.00 | 341,055 |
| Oct 29, 2024 | 263.50 | 263.50 | 255.50 | 259.00 | 259.00 | 477,072 |
| Oct 28, 2024 | 270.00 | 271.50 | 261.50 | 263.00 | 263.00 | 515,641 |
| Oct 25, 2024 | 270.00 | 276.00 | 270.00 | 271.00 | 271.00 | 517,186 |
| Oct 24, 2024 | 292.00 | 292.00 | 272.00 | 273.00 | 273.00 | 1,170,209 |
| Oct 23, 2024 | 287.00 | 294.50 | 285.00 | 288.00 | 288.00 | 1,569,172 |
| Oct 22, 2024 | 275.00 | 287.50 | 272.00 | 286.50 | 286.50 | 1,206,424 |
| Oct 21, 2024 | 274.50 | 277.00 | 269.00 | 271.00 | 271.00 | 879,134 |
| Oct 18, 2024 | 281.50 | 281.50 | 271.00 | 273.50 | 273.50 | 1,037,047 |
| Oct 17, 2024 | 284.00 | 291.00 | 280.00 | 280.00 | 280.00 | 942,285 |
| Oct 16, 2024 | 282.00 | 289.00 | 279.50 | 282.00 | 282.00 | 781,971 |
| Oct 15, 2024 | 296.00 | 306.50 | 282.00 | 282.00 | 282.00 | 1,724,774 |
| Oct 14, 2024 | 296.50 | 296.50 | 283.00 | 292.50 | 292.50 | 671,093 |
| Oct 11, 2024 | 300.00 | 309.00 | 288.50 | 291.50 | 291.50 | 2,057,143 |
| Oct 09, 2024 | 285.00 | 285.50 | 278.00 | 283.00 | 283.00 | 583,172 |
| Oct 08, 2024 | 300.00 | 300.00 | 275.00 | 281.00 | 281.00 | 1,871,208 |
| Oct 07, 2024 | 296.00 | 304.50 | 290.50 | 302.50 | 302.50 | 769,160 |
| Oct 04, 2024 | 298.50 | 300.00 | 292.00 | 295.50 | 295.50 | 677,020 |
| Oct 01, 2024 | 294.00 | 302.00 | 286.00 | 298.50 | 298.50 | 1,183,106 |
| Sep 30, 2024 | 284.50 | 295.00 | 280.50 | 288.00 | 288.00 | 760,047 |
| Sep 27, 2024 | 292.00 | 292.50 | 285.50 | 287.00 | 287.00 | 388,117 |
| Sep 26, 2024 | 295.00 | 295.50 | 287.50 | 289.00 | 289.00 | 556,126 |
| Sep 25, 2024 | 299.00 | 299.00 | 288.50 | 293.50 | 293.50 | 1,156,092 |
| Sep 24, 2024 | 287.00 | 296.00 | 280.50 | 295.50 | 295.50 | 1,869,135 |
| Sep 23, 2024 | 288.00 | 292.50 | 282.00 | 287.00 | 287.00 | 1,336,188 |
| Sep 20, 2024 | 305.50 | 323.00 | 284.00 | 285.00 | 285.00 | 6,244,749 |
| Sep 19, 2024 | 279.50 | 299.50 | 275.00 | 299.50 | 299.50 | 2,468,132 |
| Sep 18, 2024 | 272.00 | 295.50 | 272.00 | 272.50 | 272.50 | 2,326,577 |
| Sep 16, 2024 | 264.00 | 285.50 | 264.00 | 274.00 | 274.00 | 2,363,321 |
| Sep 13, 2024 | 254.50 | 266.50 | 254.50 | 260.00 | 260.00 | 1,198,613 |
| Sep 12, 2024 | 256.50 | 259.00 | 252.00 | 254.50 | 254.50 | 520,154 |
| Sep 11, 2024 | 248.50 | 256.00 | 244.00 | 253.00 | 253.00 | 670,336 |
| Sep 10, 2024 | 258.00 | 264.00 | 242.50 | 245.00 | 245.00 | 1,189,310 |
| Sep 09, 2024 | 236.00 | 261.00 | 236.00 | 258.00 | 258.00 | 1,392,150 |
| Sep 06, 2024 | 251.50 | 251.50 | 242.50 | 242.50 | 242.50 | 446,161 |
| Sep 05, 2024 | 252.00 | 254.00 | 243.50 | 249.00 | 249.00 | 640,119 |
| Sep 04, 2024 | 244.00 | 262.50 | 241.00 | 248.00 | 248.00 | 1,347,148 |
| Sep 03, 2024 | 267.50 | 268.50 | 255.00 | 261.00 | 261.00 | 1,336,209 |
| Sep 02, 2024 | 256.00 | 273.50 | 248.00 | 267.00 | 267.00 | 2,352,595 |
| Aug 30, 2024 | 242.50 | 258.50 | 236.00 | 254.50 | 254.50 | 2,545,285 |
| Aug 29, 2024 | 228.50 | 248.00 | 228.50 | 237.50 | 237.50 | 1,524,155 |
| Aug 28, 2024 | 232.00 | 238.00 | 229.00 | 234.00 | 234.00 | 969,057 |
| Aug 27, 2024 | 226.00 | 229.00 | 221.50 | 228.00 | 228.00 | 1,191,151 |
| Aug 26, 2024 | 217.00 | 227.50 | 215.00 | 220.50 | 220.50 | 1,057,022 |
| Aug 23, 2024 | 213.50 | 217.00 | 207.00 | 212.50 | 212.50 | 593,132 |
| Aug 22, 2024 | 210.00 | 220.00 | 206.00 | 215.00 | 215.00 | 611,078 |
| Aug 21, 2024 | 207.50 | 210.50 | 203.00 | 209.50 | 209.50 | 371,134 |
| Aug 20, 2024 | 208.00 | 212.00 | 203.50 | 207.50 | 207.50 | 639,077 |
| Aug 19, 2024 | 195.50 | 210.00 | 193.50 | 205.00 | 205.00 | 913,090 |
| Aug 16, 2024 | 197.00 | 198.00 | 193.50 | 193.50 | 193.50 | 506,200 |
| Aug 15, 2024 | 201.00 | 201.00 | 192.50 | 192.50 | 192.50 | 361,149 |
| Aug 14, 2024 | 197.50 | 203.00 | 194.50 | 195.50 | 195.50 | 519,498 |
| Aug 13, 2024 | 193.50 | 201.50 | 192.00 | 198.00 | 198.00 | 927,084 |
| Aug 12, 2024 | 175.50 | 195.00 | 175.50 | 192.00 | 192.00 | 2,717,308 |
| Aug 09, 2024 | 195.50 | 197.50 | 190.00 | 192.00 | 192.00 | 495,500 |
| Aug 08, 2024 | 200.00 | 201.00 | 188.00 | 190.00 | 190.00 | 1,200,100 |
| Aug 07, 2024 | 193.50 | 211.50 | 193.50 | 206.50 | 206.50 | 697,135 |
| Aug 06, 2024 | 206.00 | 208.00 | 183.50 | 193.00 | 193.00 | 1,681,420 |
| Aug 05, 2024 | 214.50 | 219.50 | 203.50 | 203.50 | 203.50 | 647,248 |
| Aug 02, 2024 | 235.00 | 241.50 | 226.00 | 226.00 | 226.00 | 907,190 |
| Aug 01, 2024 | 225.00 | 242.50 | 223.50 | 241.50 | 241.50 | 1,258,001 |
| Jul 31, 2024 | 214.00 | 224.00 | 214.00 | 220.50 | 220.50 | 231,003 |
| Jul 30, 2024 | 211.50 | 214.50 | 208.00 | 214.00 | 214.00 | 168,010 |
| Jul 29, 2024 | 222.00 | 222.50 | 210.50 | 210.50 | 210.50 | 334,050 |
| Jul 26, 2024 | 217.00 | 226.00 | 216.00 | 219.00 | 219.00 | 292,429 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 23, 2024 | 225.00 | 227.50 | 223.00 | 227.50 | 224.50 | 172,017 |
| Jul 22, 2024 | 228.00 | 228.50 | 219.00 | 222.00 | 219.07 | 548,106 |
| Jul 19, 2024 | 233.00 | 240.00 | 230.00 | 230.00 | 226.97 | 419,234 |
| Jul 18, 2024 | 234.50 | 235.50 | 230.00 | 234.00 | 230.91 | 384,101 |
| Jul 17, 2024 | 242.00 | 242.00 | 231.00 | 237.00 | 233.87 | 674,369 |
| Jul 16, 2024 | 233.00 | 248.00 | 233.00 | 239.50 | 236.34 | 838,250 |
| Jul 15, 2024 | 235.50 | 239.50 | 232.00 | 232.00 | 228.94 | 287,305 |
| Jul 12, 2024 | 235.00 | 236.00 | 227.00 | 236.00 | 232.89 | 379,005 |
| Jul 11, 2024 | 236.00 | 244.00 | 234.50 | 235.00 | 231.90 | 822,418 |
| Jul 10, 2024 | 242.00 | 250.00 | 235.50 | 236.50 | 233.38 | 984,150 |
| Jul 09, 2024 | 242.00 | 242.00 | 227.00 | 235.00 | 231.90 | 613,010 |
| Jul 08, 2024 | 253.00 | 253.00 | 231.50 | 237.00 | 233.87 | 1,022,311 |
| Jul 05, 2024 | 252.00 | 265.00 | 250.00 | 253.00 | 249.66 | 1,007,596 |
| Jul 04, 2024 | 246.00 | 250.00 | 231.50 | 249.00 | 245.72 | 974,010 |
| Jul 03, 2024 | 255.00 | 255.00 | 245.00 | 245.00 | 241.77 | 391,175 |
| Jul 02, 2024 | 250.00 | 251.50 | 244.50 | 249.50 | 246.21 | 482,060 |
| Jul 01, 2024 | 243.00 | 253.00 | 241.50 | 249.50 | 246.21 | 1,161,309 |
| Jun 28, 2024 | 245.00 | 248.00 | 236.50 | 239.50 | 236.34 | 489,083 |
| Jun 27, 2024 | 246.00 | 248.00 | 240.50 | 244.50 | 241.28 | 563,004 |
| Jun 26, 2024 | 242.50 | 252.50 | 240.00 | 245.00 | 241.77 | 567,361 |
| Jun 25, 2024 | 247.50 | 248.00 | 234.00 | 241.50 | 238.32 | 956,023 |
| Jun 24, 2024 | 243.00 | 261.00 | 243.00 | 250.00 | 246.70 | 1,056,221 |
| *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.