Arlitech Electronic Corp. (6432.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 35.75 | 35.60 | 35.25 | 35.30 | 35.30 | 81,452 |
| 04 June 2024 | 35.75 | 36.00 | 35.25 | 35.55 | 35.55 | 79,000 |
| 03 June 2024 | 36.00 | 36.00 | 35.70 | 35.75 | 35.75 | 59,000 |
| 31 May 2024 | 35.95 | 36.40 | 35.55 | 35.80 | 35.80 | 74,000 |
| 30 May 2024 | 36.00 | 36.20 | 35.50 | 35.50 | 35.50 | 123,000 |
| 29 May 2024 | 36.40 | 36.40 | 35.95 | 36.25 | 36.25 | 106,000 |
| 28 May 2024 | 35.90 | 36.30 | 35.70 | 36.25 | 36.25 | 102,000 |
| 27 May 2024 | 35.40 | 36.40 | 35.40 | 35.85 | 35.85 | 184,000 |
| 24 May 2024 | 34.75 | 35.70 | 34.65 | 35.35 | 35.35 | 101,000 |
| 23 May 2024 | 35.15 | 35.20 | 34.55 | 35.00 | 35.00 | 77,000 |
| 22 May 2024 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 79,000 |
| 21 May 2024 | 35.35 | 35.35 | 34.85 | 35.00 | 35.00 | 32,000 |
| 20 May 2024 | 35.30 | 35.55 | 34.85 | 34.95 | 34.95 | 88,000 |
| 17 May 2024 | 36.10 | 36.10 | 35.35 | 35.35 | 35.35 | 96,000 |
| 16 May 2024 | 36.30 | 36.30 | 35.65 | 35.70 | 35.70 | 112,000 |
| 15 May 2024 | 35.60 | 35.85 | 35.30 | 35.65 | 35.65 | 96,000 |
| 14 May 2024 | 35.25 | 35.85 | 35.25 | 35.50 | 35.50 | 103,000 |
| 13 May 2024 | 35.10 | 35.35 | 34.90 | 31.55 | 31.55 | 48,000 |
| 10 May 2024 | 35.45 | 35.45 | 34.95 | 35.05 | 35.05 | 61,000 |
| 09 May 2024 | 35.70 | 35.80 | 34.90 | 34.90 | 34.90 | 78,000 |
| 08 May 2024 | 35.15 | 36.50 | 35.05 | 35.40 | 35.40 | 155,000 |
| 07 May 2024 | 35.90 | 35.90 | 34.85 | 35.05 | 35.05 | 116,000 |
| 06 May 2024 | 36.00 | 36.30 | 35.85 | 35.90 | 35.90 | 146,000 |
| 03 May 2024 | 35.45 | 36.70 | 34.10 | 35.70 | 35.70 | 388,000 |
| 02 May 2024 | 34.95 | 34.95 | 34.40 | 34.60 | 34.60 | 46,000 |
| 30 Apr 2024 | 34.95 | 35.00 | 34.70 | 34.70 | 34.70 | 44,000 |
| 29 Apr 2024 | 35.35 | 36.10 | 35.10 | 35.10 | 35.10 | 59,000 |
| 26 Apr 2024 | 35.05 | 35.80 | 35.00 | 35.35 | 35.35 | 85,000 |
| 25 Apr 2024 | 34.60 | 35.50 | 34.45 | 34.85 | 34.85 | 142,000 |
| 24 Apr 2024 | 34.60 | 34.90 | 34.35 | 34.55 | 34.55 | 167,000 |
| 23 Apr 2024 | 34.20 | 34.95 | 33.95 | 34.05 | 34.05 | 139,000 |
| 22 Apr 2024 | 35.80 | 35.85 | 34.20 | 34.20 | 34.20 | 343,000 |
| 19 Apr 2024 | 37.50 | 38.30 | 35.25 | 35.80 | 35.80 | 1,927,000 |
| 18 Apr 2024 | 33.70 | 37.25 | 33.30 | 37.10 | 37.10 | 1,130,000 |
| 17 Apr 2024 | 33.55 | 34.50 | 33.55 | 33.90 | 33.90 | 97,000 |
| 16 Apr 2024 | 34.65 | 34.65 | 33.45 | 33.45 | 33.45 | 149,000 |
| 15 Apr 2024 | 35.40 | 35.40 | 33.55 | 34.50 | 34.50 | 194,000 |
| 12 Apr 2024 | 36.30 | 36.60 | 34.70 | 35.00 | 35.00 | 189,000 |
| 11 Apr 2024 | 38.50 | 38.50 | 36.10 | 36.10 | 36.10 | 264,000 |
| 10 Apr 2024 | 36.95 | 36.95 | 35.60 | 35.60 | 35.60 | 215,000 |
| 09 Apr 2024 | 36.10 | 37.60 | 36.00 | 36.35 | 36.35 | 1,544,000 |
| 08 Apr 2024 | 33.30 | 35.50 | 33.30 | 35.25 | 35.25 | 555,000 |
| 03 Apr 2024 | 33.45 | 33.45 | 33.10 | 33.30 | 33.30 | 120,000 |
| 02 Apr 2024 | 33.90 | 34.05 | 33.40 | 33.75 | 33.75 | 25,000 |
| 01 Apr 2024 | 33.65 | 33.95 | 33.50 | 33.90 | 33.90 | 39,000 |
| 29 Mar 2024 | 33.60 | 33.60 | 33.25 | 33.30 | 33.30 | 18,000 |
| 28 Mar 2024 | 33.35 | 33.60 | 33.25 | 33.35 | 33.35 | 21,000 |
| 27 Mar 2024 | 33.40 | 33.40 | 33.05 | 33.30 | 33.30 | 75,000 |
| 26 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 25 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 22 Mar 2024 | 33.80 | 33.80 | 33.40 | 33.50 | 33.50 | 30,000 |
| 21 Mar 2024 | 33.60 | 33.75 | 33.40 | 33.55 | 33.55 | 38,000 |
| 20 Mar 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 21,000 |
| 19 Mar 2024 | 33.35 | 33.65 | 33.35 | 33.60 | 33.60 | 27,000 |
| 18 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 15 Mar 2024 | 33.80 | 33.80 | 33.10 | 33.45 | 33.45 | 27,000 |
| 14 Mar 2024 | 33.20 | 33.80 | 33.15 | 33.45 | 33.45 | 61,000 |
| 13 Mar 2024 | 33.90 | 33.90 | 33.00 | 33.20 | 33.20 | 46,000 |
| 12 Mar 2024 | 33.20 | 33.85 | 33.10 | 33.70 | 33.70 | 52,000 |
| 11 Mar 2024 | 33.50 | 33.50 | 32.10 | 33.10 | 33.10 | 175,000 |
| 08 Mar 2024 | 34.80 | 34.80 | 33.40 | 33.55 | 33.55 | 185,000 |
| 07 Mar 2024 | 35.45 | 35.45 | 34.50 | 34.95 | 34.95 | 79,000 |
| 06 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | 32,000 |
| 05 Mar 2024 | 35.05 | 35.70 | 35.00 | 35.60 | 35.60 | 85,000 |
| 04 Mar 2024 | 35.30 | 35.30 | 34.95 | 35.10 | 35.10 | 72,000 |
| 01 Mar 2024 | 34.85 | 35.30 | 34.80 | 34.80 | 34.80 | 61,000 |
| 29 Feb 2024 | 34.45 | 35.00 | 34.45 | 34.85 | 34.85 | 83,000 |
| 27 Feb 2024 | 34.65 | 34.70 | 34.15 | 34.45 | 34.45 | 49,000 |
| 26 Feb 2024 | 34.75 | 34.80 | 34.45 | 34.65 | 34.65 | 97,000 |
| 23 Feb 2024 | 35.10 | 35.35 | 34.50 | 34.90 | 34.90 | 114,000 |
| 22 Feb 2024 | 35.35 | 35.35 | 35.00 | 35.05 | 35.05 | 56,000 |
| 21 Feb 2024 | 35.10 | 35.20 | 35.00 | 35.15 | 35.15 | 54,000 |
| 20 Feb 2024 | 35.30 | 35.70 | 34.80 | 35.15 | 35.15 | 78,000 |
| 19 Feb 2024 | 35.10 | 35.60 | 35.05 | 35.20 | 35.20 | 75,000 |
| 16 Feb 2024 | 34.85 | 35.15 | 34.40 | 35.10 | 35.10 | 92,000 |
| 15 Feb 2024 | 34.50 | 34.50 | 34.05 | 34.30 | 34.30 | 27,000 |
| 05 Feb 2024 | 34.15 | 34.35 | 33.85 | 34.00 | 34.00 | 44,000 |
| 02 Feb 2024 | 34.20 | 34.75 | 34.10 | 34.15 | 34.15 | 62,000 |
| 01 Feb 2024 | 34.60 | 34.60 | 34.20 | 34.30 | 34.30 | 44,000 |
| 31 Jan 2024 | 35.15 | 35.15 | 34.40 | 34.60 | 34.60 | 37,000 |
| 30 Jan 2024 | 34.95 | 35.00 | 34.20 | 34.70 | 34.70 | 78,000 |
| 29 Jan 2024 | 34.95 | 35.05 | 34.95 | 35.35 | 35.35 | 15,000 |
| 26 Jan 2024 | 35.15 | 35.50 | 34.95 | 34.95 | 34.95 | 27,000 |
| 25 Jan 2024 | 35.50 | 35.55 | 35.15 | 35.15 | 35.15 | 49,000 |
| 24 Jan 2024 | 35.50 | 35.65 | 35.40 | 35.50 | 35.50 | 37,000 |
| 23 Jan 2024 | 36.00 | 36.00 | 35.40 | 35.50 | 35.50 | 64,000 |
| 22 Jan 2024 | 36.20 | 36.25 | 35.25 | 35.70 | 35.70 | 89,000 |
| 19 Jan 2024 | 36.00 | 36.70 | 35.00 | 36.20 | 36.20 | 472,000 |
| 18 Jan 2024 | 34.50 | 35.50 | 34.20 | 35.40 | 35.40 | 183,000 |
| 17 Jan 2024 | 34.20 | 34.40 | 33.85 | 33.90 | 33.90 | 48,000 |
| 16 Jan 2024 | 34.30 | 34.30 | 33.60 | 33.85 | 33.85 | 59,000 |
| 15 Jan 2024 | 34.35 | 34.45 | 34.20 | 34.20 | 34.20 | 36,001 |
| 12 Jan 2024 | 34.05 | 34.55 | 34.05 | 34.55 | 34.55 | 27,000 |
| 11 Jan 2024 | 34.10 | 34.50 | 33.80 | 34.50 | 34.50 | 32,000 |
| 10 Jan 2024 | 34.35 | 34.50 | 34.15 | 34.15 | 34.15 | 44,000 |
| 09 Jan 2024 | 35.00 | 35.15 | 34.60 | 34.60 | 34.60 | 50,000 |
| 08 Jan 2024 | 35.85 | 35.85 | 34.85 | 35.00 | 35.00 | 183,000 |
| 05 Jan 2024 | 36.30 | 36.40 | 35.80 | 35.85 | 35.85 | 46,000 |
| 04 Jan 2024 | 35.90 | 36.10 | 35.85 | 35.85 | 35.85 | 34,000 |
| 03 Jan 2024 | 35.90 | 36.10 | 35.80 | 35.90 | 35.90 | 32,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.