Arizon RFID Technology (Cayman) Co., Ltd. (6863.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 217.00 | 221.00 | 215.50 | 221.00 | 221.00 | 355,322 |
| 27 May 2024 | 217.00 | 217.00 | 208.00 | 217.00 | 217.00 | 338,359 |
| 24 May 2024 | 213.00 | 217.50 | 210.00 | 215.00 | 215.00 | 229,185 |
| 23 May 2024 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 349,093 |
| 22 May 2024 | 216.00 | 216.00 | 207.50 | 208.50 | 208.50 | 480,043 |
| 21 May 2024 | 224.50 | 224.50 | 214.00 | 215.00 | 215.00 | 569,053 |
| 20 May 2024 | 218.50 | 224.00 | 213.00 | 220.50 | 220.50 | 501,536 |
| 17 May 2024 | 218.50 | 221.00 | 215.00 | 215.00 | 215.00 | 541,760 |
| 16 May 2024 | 217.50 | 217.50 | 207.00 | 217.00 | 217.00 | 1,900,857 |
| 15 May 2024 | 206.00 | 221.00 | 206.00 | 211.50 | 211.50 | 3,608,227 |
| 14 May 2024 | 192.00 | 207.00 | 190.50 | 204.00 | 204.00 | 5,050,745 |
| 13 May 2024 | 189.00 | 189.00 | 184.50 | 189.00 | 189.00 | 3,200,070 |
| 10 May 2024 | 172.00 | 172.00 | 170.50 | 172.00 | 172.00 | 2,585,326 |
| 09 May 2024 | 151.00 | 158.00 | 151.00 | 156.50 | 156.50 | 629,411 |
| 08 May 2024 | 150.00 | 153.00 | 149.50 | 151.00 | 151.00 | 153,028 |
| 07 May 2024 | 152.00 | 152.00 | 148.50 | 150.00 | 150.00 | 254,008 |
| 06 May 2024 | 147.00 | 151.50 | 147.00 | 150.50 | 150.50 | 439,027 |
| 03 May 2024 | 147.50 | 147.50 | 145.50 | 146.50 | 146.50 | 92,800 |
| 02 May 2024 | 145.00 | 146.50 | 144.50 | 145.50 | 145.50 | 59,190 |
| 30 Apr 2024 | 144.50 | 146.50 | 144.50 | 145.00 | 145.00 | 120,500 |
| 29 Apr 2024 | 147.50 | 147.50 | 144.00 | 145.50 | 145.50 | 223,500 |
| 26 Apr 2024 | 148.00 | 150.50 | 145.00 | 146.00 | 146.00 | 319,200 |
| 25 Apr 2024 | 144.50 | 144.50 | 142.00 | 143.00 | 143.00 | 131,000 |
| 24 Apr 2024 | 141.00 | 142.50 | 140.50 | 141.50 | 141.50 | 145,096 |
| 23 Apr 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 138,015 |
| 22 Apr 2024 | 139.50 | 142.00 | 139.00 | 139.00 | 139.00 | 117,800 |
| 19 Apr 2024 | 142.00 | 142.50 | 137.00 | 139.50 | 139.50 | 391,023 |
| 18 Apr 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 171,006 |
| 17 Apr 2024 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 116,019 |
| 16 Apr 2024 | 148.00 | 148.00 | 142.50 | 143.00 | 143.00 | 390,118 |
| 15 Apr 2024 | 150.00 | 151.00 | 148.50 | 148.50 | 148.50 | 234,003 |
| 12 Apr 2024 | 152.50 | 153.00 | 150.50 | 150.50 | 150.50 | 322,202 |
| 11 Apr 2024 | 151.50 | 153.50 | 148.00 | 152.00 | 152.00 | 412,009 |
| 10 Apr 2024 | 153.00 | 156.50 | 151.00 | 151.50 | 151.50 | 995,294 |
| 09 Apr 2024 | 147.00 | 148.50 | 146.50 | 147.50 | 147.50 | 126,038 |
| 08 Apr 2024 | 146.00 | 148.00 | 146.00 | 146.50 | 146.50 | 98,010 |
| 03 Apr 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 110,004 |
| 02 Apr 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 122,050 |
| 01 Apr 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 124,004 |
| 29 Mar 2024 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | 127,000 |
| 28 Mar 2024 | 148.50 | 148.50 | 143.50 | 145.00 | 145.00 | 314,043 |
| 27 Mar 2024 | 148.50 | 152.50 | 147.50 | 148.00 | 148.00 | 414,220 |
| 26 Mar 2024 | 148.50 | 149.00 | 143.00 | 148.00 | 148.00 | 405,208 |
| 25 Mar 2024 | 146.00 | 148.50 | 146.00 | 148.00 | 148.00 | 255,100 |
| 22 Mar 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 212,200 |
| 21 Mar 2024 | 145.50 | 146.00 | 143.50 | 145.00 | 145.00 | 277,010 |
| 20 Mar 2024 | 141.50 | 145.00 | 141.50 | 143.50 | 143.50 | 396,199 |
| 19 Mar 2024 | 148.00 | 148.50 | 142.00 | 143.00 | 143.00 | 633,200 |
| 18 Mar 2024 | 145.50 | 149.50 | 145.50 | 148.00 | 148.00 | 337,043 |
| 15 Mar 2024 | 155.00 | 156.50 | 145.50 | 147.00 | 147.00 | 1,637,093 |
| 14 Mar 2024 | 175.00 | 175.50 | 157.00 | 157.00 | 157.00 | 1,918,016 |
| 13 Mar 2024 | 176.50 | 179.00 | 168.00 | 174.00 | 174.00 | 1,754,537 |
| 12 Mar 2024 | 163.00 | 175.00 | 162.50 | 170.50 | 170.50 | 1,585,060 |
| 11 Mar 2024 | 160.00 | 164.00 | 157.50 | 162.50 | 162.50 | 396,001 |
| 08 Mar 2024 | 164.00 | 165.00 | 154.00 | 156.50 | 156.50 | 540,300 |
| 07 Mar 2024 | 161.50 | 167.00 | 159.00 | 161.00 | 161.00 | 597,008 |
| 06 Mar 2024 | 156.00 | 162.00 | 156.00 | 161.50 | 161.50 | 429,082 |
| 05 Mar 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 132,008 |
| 04 Mar 2024 | 157.00 | 158.00 | 154.50 | 155.00 | 155.00 | 416,090 |
| 01 Mar 2024 | 162.00 | 163.00 | 156.00 | 156.00 | 156.00 | 518,185 |
| 29 Feb 2024 | 158.50 | 159.50 | 157.50 | 159.00 | 159.00 | 175,500 |
| 27 Feb 2024 | 163.00 | 165.50 | 158.00 | 158.50 | 158.50 | 414,200 |
| 26 Feb 2024 | 164.00 | 166.00 | 161.00 | 163.00 | 163.00 | 288,008 |
| 23 Feb 2024 | 166.50 | 170.00 | 164.00 | 164.00 | 164.00 | 435,178 |
| 22 Feb 2024 | 164.00 | 168.00 | 163.50 | 166.50 | 166.50 | 381,288 |
| 21 Feb 2024 | 164.00 | 170.00 | 161.00 | 167.00 | 167.00 | 499,176 |
| 20 Feb 2024 | 162.50 | 164.50 | 159.50 | 163.00 | 163.00 | 409,058 |
| 19 Feb 2024 | 169.00 | 172.00 | 162.50 | 162.50 | 162.50 | 995,141 |
| 16 Feb 2024 | 161.50 | 171.00 | 160.50 | 170.00 | 170.00 | 1,265,328 |
| 15 Feb 2024 | 165.00 | 165.50 | 157.50 | 161.50 | 161.50 | 609,030 |
| 05 Feb 2024 | 166.50 | 172.00 | 163.00 | 163.50 | 163.50 | 1,604,205 |
| 02 Feb 2024 | 156.00 | 167.50 | 153.50 | 164.50 | 164.50 | 1,688,523 |
| 01 Feb 2024 | 151.00 | 155.50 | 151.00 | 154.50 | 154.50 | 267,101 |
| 31 Jan 2024 | 150.00 | 152.00 | 149.50 | 150.50 | 150.50 | 168,000 |
| 30 Jan 2024 | 153.50 | 153.50 | 149.50 | 150.50 | 150.50 | 236,000 |
| 29 Jan 2024 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 247,020 |
| 26 Jan 2024 | 154.00 | 158.00 | 152.50 | 153.00 | 153.00 | 460,127 |
| 25 Jan 2024 | 155.50 | 156.00 | 153.00 | 153.00 | 153.00 | 358,082 |
| 24 Jan 2024 | 157.50 | 159.50 | 155.00 | 155.00 | 155.00 | 596,023 |
| 23 Jan 2024 | 157.00 | 159.50 | 155.50 | 156.00 | 156.00 | 817,126 |
| 22 Jan 2024 | 152.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,579,341 |
| 19 Jan 2024 | 150.50 | 150.50 | 147.00 | 147.00 | 147.00 | 296,036 |
| 18 Jan 2024 | 145.50 | 151.00 | 141.50 | 148.50 | 148.50 | 615,040 |
| 17 Jan 2024 | 144.00 | 147.00 | 140.00 | 141.00 | 141.00 | 253,095 |
| 16 Jan 2024 | 144.50 | 146.00 | 144.00 | 144.00 | 144.00 | 75,020 |
| 15 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 12 Jan 2024 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | 100,000 |
| 11 Jan 2024 | 146.00 | 149.50 | 144.00 | 147.00 | 147.00 | 440,162 |
| 10 Jan 2024 | 147.00 | 152.00 | 144.50 | 146.00 | 146.00 | 1,078,000 |
| 09 Jan 2024 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | 131,003 |
| 08 Jan 2024 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 103,208 |
| 05 Jan 2024 | 139.00 | 140.00 | 137.50 | 137.50 | 137.50 | 246,005 |
| 04 Jan 2024 | 138.50 | 140.50 | 138.50 | 138.50 | 138.50 | 143,022 |
| 03 Jan 2024 | 142.00 | 142.00 | 137.50 | 139.50 | 139.50 | 345,025 |
| 02 Jan 2024 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | 148,120 |
| 29 Dec 2023 | 145.00 | 145.00 | 143.50 | 144.50 | 144.50 | 79,100 |
| 28 Dec 2023 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 135,000 |
| 27 Dec 2023 | 146.50 | 148.50 | 144.50 | 148.00 | 148.00 | 313,008 |
| 26 Dec 2023 | 143.00 | 146.50 | 142.50 | 146.50 | 146.50 | 234,032 |
| 25 Dec 2023 | 145.50 | 145.50 | 143.00 | 143.50 | 143.50 | 205,000 |
| *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.