Taipei Exchange - Delayed Quote
TWD
Ardentec Corporation (3264.TWO)
195.00
-21.50
(-9.93%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
210.00
210.00
195.00
195.00
195.00
13,321,371
Nov 2, 2026
215.00
221.00
210.50
216.50
216.50
12,157,951
Oct 30, 2026
229.00
229.00
216.00
220.50
220.50
12,209,864
Oct 29, 2026
238.50
244.50
235.00
236.50
236.50
12,234,163
Oct 28, 2026
255.00
257.50
234.50
237.50
237.50
31,020,794
Oct 27, 2026
255.50
261.50
246.50
248.00
248.00
16,611,569
Oct 23, 2026
246.50
246.50
246.50
246.50
246.50
-
Oct 22, 2026
274.50
279.50
245.00
246.50
246.50
22,541,638
Oct 21, 2026
256.00
268.50
255.50
265.00
265.00
20,504,009
Oct 20, 2026
258.00
263.50
246.50
247.00
247.00
16,596,254
Oct 19, 2026
249.00
260.50
241.50
258.00
258.00
17,804,611
Oct 16, 2026
270.50
270.50
258.00
258.50
258.50
23,753,240
Oct 15, 2026
266.00
271.00
260.50
268.00
268.00
21,958,081
Oct 14, 2026
273.00
291.50
272.50
278.00
278.00
32,543,058
Oct 13, 2026
262.50
271.50
261.00
268.50
268.50
22,533,097
Oct 12, 2026
253.00
277.00
251.00
272.50
272.50
34,170,698
Oct 8, 2026
244.50
256.50
243.00
256.00
256.00
15,828,004
Oct 7, 2026
245.50
253.00
243.50
250.00
250.00
13,755,036
Oct 6, 2026
242.50
248.00
241.00
246.00
246.00
13,000,816
Oct 5, 2026
249.00
249.00
239.50
241.50
241.50
18,994,952
Oct 2, 2026
245.00
247.50
241.50
245.00
245.00
11,572,268
Oct 1, 2026
243.50
245.50
238.50
245.50
245.50
14,647,868
Sep 30, 2026
243.50
247.00
238.00
243.50
243.50
15,306,081
Sep 29, 2026
245.00
245.00
238.00
241.50
241.50
10,373,702
Sep 24, 2026
250.00
255.00
244.00
246.00
246.00
17,998,631
Sep 23, 2026
273.00
273.50
250.50
252.00
252.00
28,846,569
Sep 22, 2026
289.00
289.50
274.50
276.50
276.50
21,909,101
Sep 21, 2026
274.00
284.00
266.00
284.00
284.00
26,891,697
Sep 18, 2026
251.00
268.50
250.50
268.50
268.50
28,876,533
Sep 17, 2026
229.50
245.00
229.50
244.50
244.50
21,004,726
Sep 16, 2026
221.50
225.50
220.00
223.00
223.00
3,485,233
Sep 15, 2026
225.00
228.50
220.50
221.00
221.00
4,536,262
Sep 14, 2026
225.00
232.00
222.00
227.50
227.50
5,204,977
Sep 11, 2026
235.50
237.00
227.00
230.50
230.50
6,490,514
Sep 10, 2026
242.00
251.50
236.00
240.00
240.00
24,859,526
Sep 9, 2026
225.00
235.50
225.00
233.00
233.00
7,228,333
Sep 8, 2026
234.00
242.00
222.50
225.00
225.00
6,347,554
Sep 7, 2026
230.00
233.00
227.00
227.00
227.00
3,092,164
Sep 4, 2026
231.00
232.00
224.50
227.00
227.00
3,084,676
Sep 3, 2026
237.00
237.00
226.00
226.00
226.00
4,188,672
Sep 2, 2026
234.00
239.50
232.00
233.50
233.50
5,032,277
Sep 1, 2026
233.00
239.00
232.50
237.50
237.50
7,810,000
Aug 31, 2026
230.00
230.50
220.50
228.00
228.00
5,881,742
Aug 28, 2026
223.00
237.50
222.00
235.00
235.00
11,460,503
Aug 27, 2026
219.00
224.50
213.50
219.50
219.50
6,078,202
Aug 26, 2026
213.00
224.50
211.50
217.50
217.50
6,732,850
Aug 25, 2026
205.50
213.00
202.50
213.00
213.00
3,935,397
Aug 24, 2026
205.00
209.00
204.00
205.50
205.50
2,427,766
Aug 21, 2026
206.50
206.50
202.00
203.00
203.00
2,683,339
Aug 20, 2026
209.00
211.00
205.00
208.50
208.50
2,308,689
Aug 19, 2026
205.00
210.50
202.50
206.50
206.50
2,909,239
Aug 18, 2026
219.00
220.50
210.00
210.50
210.50
4,062,255
Aug 17, 2026
225.50
229.00
219.00
219.00
219.00
5,023,455
Aug 14, 2026
232.00
232.50
224.00
225.50
225.50
6,347,875
Aug 13, 2026
222.50
238.00
220.00
230.50
230.50
16,634,112
Aug 12, 2026
221.00
225.50
216.00
216.50
216.50
7,611,963
Aug 11, 2026
221.00
221.50
214.50
219.50
219.50
9,536,815
Aug 10, 2026
213.50
228.00
210.50
222.50
222.50
15,680,698
Aug 7, 2026
211.50
219.00
206.00
207.50
207.50
9,849,471
Aug 6, 2026
201.50
215.50
200.00
211.50
211.50
8,976,558
Aug 5, 2026
202.00
207.00
198.50
202.00
202.00
5,417,415
Aug 4, 2026
188.00
196.00
183.50
193.50
193.50
4,106,394
Aug 3, 2026
179.50
194.00
179.00
187.50
187.50
4,776,059
Jul 31, 2026
177.00
177.00
172.00
177.00
177.00
5,092,333
Jul 30, 2026
160.00
173.00
159.00
161.00
161.00
6,606,947
Jul 29, 2026
184.50
185.00
167.00
167.00
167.00
7,272,253
Jul 28, 2026
197.00
198.00
185.50
185.50
185.50
5,682,948
Jul 27, 2026
215.00
216.50
199.00
206.00
206.00
8,291,292
Jul 24, 2026
215.50
216.00
202.00
209.50
209.50
10,071,567
Jul 23, 2026
220.00
221.00
209.50
218.00
218.00
4,455,133
Jul 22, 2026
216.00
219.50
214.00
217.00
217.00
4,464,989
Jul 21, 2026
201.00
211.50
200.00
210.00
210.00
3,295,675
Jul 20, 2026
215.00
215.00
194.50
197.50
197.50
6,429,707
Jul 17, 2026
228.50
228.50
214.00
214.00
214.00
9,239,448
Jul 16, 2026
223.50
243.50
219.50
237.50
237.50
9,625,852
Jul 15, 2026
223.00
229.00
222.00
224.50
224.50
4,295,039
Jul 14, 2026
219.00
225.00
206.00
217.50
217.50
6,727,759
Jul 13, 2026
236.00
240.00
221.00
225.00
225.00
5,534,526
Jul 9, 2026
234.00
239.00
229.50
235.00
235.00
4,963,478
Jul 8, 2026
235.50
235.50
222.50
232.00
232.00
5,116,290
Jul 7, 2026
259.50
262.00
231.50
231.50
231.50
13,065,213
Jul 6, 2026
268.00
271.50
254.50
257.00
257.00
18,581,778
Jul 3, 2026
241.50
251.00
236.00
247.00
247.00
10,431,816
Jul 2, 2026
227.50
249.50
223.50
249.00
249.00
9,766,763
Jul 1, 2026
227.00
237.50
227.00
232.00
232.00
10,271,953
Jun 30, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
215.50
228.00
215.50
222.00
222.00
6,705,363
Jun 29, 2026
214.50
223.00
213.50
215.50
211.30
4,798,862
Jun 26, 2026
230.00
232.00
212.00
214.50
210.32
7,003,032
Jun 25, 2026
239.50
243.50
227.50
228.00
223.56
5,632,449
Jun 24, 2026
233.00
235.50
226.00
234.50
229.93
6,418,255
Jun 23, 2026
243.00
251.50
233.00
233.50
228.95
13,726,507
Jun 22, 2026
238.00
248.00
238.00
242.00
237.28
14,402,775
Jun 18, 2026
213.00
232.50
213.00
232.50
227.97
13,928,151
Jun 17, 2026
219.50
219.50
208.00
211.50
207.38
9,160,611
Jun 16, 2026
233.00
233.50
219.50
220.00
215.71
3,901,152
Jun 15, 2026
235.00
238.00
228.00
228.00
223.56
5,267,883
Jun 12, 2026
224.50
233.00
224.00
227.50
223.07
9,120,567
Jun 11, 2026
210.00
217.00
204.50
215.00
210.81
5,026,192
Jun 10, 2026
215.00
228.50
211.00
211.50
207.38
7,587,870
Jun 9, 2026
214.00
218.00
209.00
216.50
212.28
4,587,380
Jun 8, 2026
206.00
213.00
206.00
211.00
206.89
4,537,097
Jun 5, 2026
233.50
233.50
220.50
228.50
224.05
8,060,323
Jun 4, 2026
230.00
241.00
227.00
236.50
231.89
12,596,575
Jun 3, 2026
222.00
233.00
221.50
229.50
225.03
15,449,221
Jun 2, 2026
224.50
225.50
213.00
214.50
210.32
20,256,202
Jun 1, 2026
245.00
245.00
219.50
223.00
218.65
26,216,061
May 29, 2026
254.50
259.00
241.00
243.50
238.75
26,928,532
May 28, 2026
231.00
249.00
227.50
235.50
230.91
16,337,805
May 27, 2026
238.50
239.00
226.50
229.50
225.03
8,724,604
May 26, 2026
228.00
233.50
221.00
231.00
226.50
9,867,870
May 25, 2026
226.00
232.00
223.00
224.00
219.63
8,153,242
May 22, 2026
221.00
229.50
218.00
221.50
217.18
7,089,045
May 21, 2026
212.50
221.00
212.00
219.00
214.73
6,299,018
May 20, 2026
212.00
214.00
203.50
206.50
202.48
11,822,918
May 19, 2026
230.00
230.00
210.00
214.50
210.32
11,536,459
May 18, 2026
219.00
230.00
217.50
230.00
225.52
5,733,559
May 15, 2026
232.00
241.00
222.00
226.00
221.60
19,111,014
May 14, 2026
234.00
237.00
227.00
229.00
224.54
9,454,901
May 13, 2026
224.00
231.00
222.00
230.00
225.52
5,631,084
May 12, 2026
227.50
234.00
222.00
228.50
224.05
11,037,960
May 11, 2026
220.00
228.50
216.50
225.50
221.11
8,195,040
May 8, 2026
240.00
244.50
224.00
224.00
219.63
20,617,199
May 7, 2026
236.00
248.50
230.00
248.50
243.66
15,155,352
May 6, 2026
244.00
249.00
218.50
226.00
221.60
26,976,935
May 5, 2026
220.00
235.50
218.00
235.50
230.91
18,486,461
May 4, 2026
197.00
214.50
197.00
214.50
210.32
12,308,008
Apr 30, 2026
197.50
202.50
192.00
195.00
191.20
10,295,716
Apr 29, 2026
195.50
200.50
194.00
199.50
195.61
7,263,128
Apr 28, 2026
194.00
201.50
191.00
198.50
194.63
7,301,718
Apr 27, 2026
212.00
213.00
190.00
194.00
190.22
19,143,161
Apr 24, 2026
201.50
215.00
201.00
210.00
205.91
22,925,757
Apr 23, 2026
213.50
216.00
193.00
197.50
193.65
19,915,059
Apr 22, 2026
208.00
221.50
202.50
210.00
205.91
35,296,182
Apr 21, 2026
198.00
206.00
196.50
206.00
201.99
16,306,238
Apr 20, 2026
176.00
188.50
174.00
187.50
183.85
18,307,739
Apr 17, 2026
175.00
176.50
171.50
172.00
168.65
9,723,412
Apr 16, 2026
186.50
186.50
172.50
175.00
171.59
18,499,438
Apr 15, 2026
187.00
198.00
182.50
187.00
183.36
21,477,510
Apr 14, 2026
193.50
195.50
182.00
187.00
183.36
18,687,007
Apr 13, 2026
191.00
202.00
187.00
191.50
187.77
24,437,668
Apr 10, 2026
189.50
196.50
176.00
189.00
185.32
40,635,867
Apr 9, 2026
170.00
180.50
163.00
180.50
176.98
27,906,046
Apr 8, 2026
161.50
165.50
160.00
164.50
161.29
11,055,862
Apr 7, 2026
165.00
166.00
156.00
156.00
152.96
10,260,582
Apr 2, 2026
173.00
178.00
161.00
161.00
157.86
20,263,122
Apr 1, 2026
164.00
168.50
161.50
166.00
162.76
17,317,728
Mar 31, 2026
164.50
169.50
154.00
155.50
152.47
30,644,923
Mar 30, 2026
154.00
163.00
152.50
162.00
158.84
10,543,742
Mar 27, 2026
149.00
158.00
146.00
158.00
154.92
6,001,674
Mar 26, 2026
157.50
157.50
150.00
150.00
147.08
4,514,273
Mar 25, 2026
150.50
156.00
150.00
154.50
151.49
5,303,080
Mar 24, 2026
149.50
151.00
143.50
145.50
142.66
3,864,254
Mar 23, 2026
145.00
147.00
143.00
145.00
142.17
5,185,825
Mar 20, 2026
158.00
158.00
150.50
152.00
149.04
4,695,762
Mar 19, 2026
153.50
157.00
151.00
154.00
151.00
6,840,155
Mar 18, 2026
160.00
165.00
154.50
155.50
152.47
20,528,417
Mar 17, 2026
153.00
158.50
151.50
157.00
153.94
7,249,821
Mar 16, 2026
153.00
154.00
150.00
151.00
148.06
4,442,742
Mar 13, 2026
149.00
152.00
146.50
151.00
148.06
4,747,286
Mar 12, 2026
153.00
156.00
151.00
152.00
149.04
6,582,916
Mar 11, 2026
148.00
159.00
147.50
154.00
151.00
16,470,282
Mar 10, 2026
139.00
146.00
138.00
146.00
143.15
9,520,530
Mar 9, 2026
130.00
133.00
129.50
133.00
130.41
5,507,032
Mar 6, 2026
141.00
144.00
138.50
143.00
140.21
5,497,953
Mar 5, 2026
144.50
147.00
140.00
141.50
138.74
6,887,230
Mar 4, 2026
138.00
143.50
135.00
139.00
136.29
9,308,724
Mar 3, 2026
151.00
154.00
142.00
142.00
139.23
10,950,232
Mar 2, 2026
150.50
156.50
146.50
150.00
147.08
14,577,715
Feb 26, 2026
157.00
161.50
153.00
157.50
154.43
9,628,973
Feb 25, 2026
160.00
160.50
152.50
156.00
152.96
6,991,237
Feb 24, 2026
150.50
158.00
150.50
158.00
154.92
8,399,139
Feb 23, 2026
153.00
159.50
148.00
149.00
146.10
15,999,650
Feb 11, 2026
158.50
159.00
152.50
152.50
149.53
9,604,808
Feb 10, 2026
153.00
161.50
152.50
160.00
156.88
21,352,652
Feb 9, 2026
148.50
156.50
145.50
151.00
148.06
11,210,217
Feb 6, 2026
146.00
147.00
138.50
143.00
140.21
9,127,506
Feb 5, 2026
152.00
155.50
145.00
148.00
145.12
7,015,555
Feb 4, 2026
154.00
155.00
150.00
154.00
151.00
7,449,501
Feb 3, 2026
158.50
159.50
152.00
154.50
151.49
8,111,821
Feb 2, 2026
155.50
156.50
149.50
153.50
150.51
12,611,211
Jan 30, 2026
157.00
162.50
155.00
159.50
156.39
12,468,479
Jan 29, 2026
167.00
167.50
156.50
157.00
153.94
17,907,393
Jan 28, 2026
162.50
168.50
159.00
166.00
162.76
21,555,239
Jan 27, 2026
161.00
170.50
157.00
162.50
159.33
28,711,049
Jan 26, 2026
152.00
163.50
147.00
160.50
157.37
24,128,701
Jan 23, 2026
153.50
154.00
146.00
151.00
148.06
17,127,214
Jan 22, 2026
154.50
159.00
147.00
151.50
148.55
30,943,626
Jan 21, 2026
164.00
168.00
148.50
148.50
145.61
31,176,915
Jan 20, 2026
143.00
168.50
141.00
165.00
161.78
42,725,764
Jan 19, 2026
142.00
154.50
142.00
154.50
151.49
9,252,348
Jan 16, 2026
141.00
143.50
137.00
141.50
138.74
5,569,603
Jan 15, 2026
139.00
142.00
136.50
140.00
137.27
5,658,977
Jan 14, 2026
135.50
141.50
134.00
141.00
138.25
8,816,516
Jan 13, 2026
132.00
133.00
128.00
130.50
127.96
7,709,102
Jan 12, 2026
126.50
131.00
124.00
131.00
128.45
6,062,125
Jan 9, 2026
122.00
126.50
116.50
125.00
122.56
5,297,251
Jan 8, 2026
128.00
128.00
119.00
121.00
118.64
6,060,137
Jan 7, 2026
128.00
133.00
127.00
127.00
124.52
6,091,260
Jan 6, 2026
123.00
126.50
123.00
126.00
123.54
5,524,887
Jan 5, 2026
129.50
130.00
123.50
125.50
123.05
19,362,802
Jan 2, 2026
130.50
131.50
123.50
126.50
124.03
50,036,517
Dec 31, 2025
119.00
124.50
118.50
124.50
122.07
35,557,748
Dec 30, 2025
111.00
114.50
108.50
113.50
111.29
48,776,149
Dec 29, 2025
105.00
112.00
101.00
112.00
109.82
64,429,667
Dec 26, 2025
96.60
102.00
96.20
102.00
100.01
34,500,812
Dec 24, 2025
91.70
96.60
91.70
93.10
91.29
17,843,196
Dec 23, 2025
92.80
92.80
90.60
90.80
89.03
5,907,452
Dec 22, 2025
93.30
94.50
92.20
92.60
90.80
8,700,453
Dec 19, 2025
89.90
90.70
89.40
90.50
88.74
2,414,623
Dec 18, 2025
91.00
91.60
89.00
89.00
87.27
4,811,236
Dec 17, 2025
90.50
92.20
89.40
90.70
88.93
5,640,912
Dec 16, 2025
92.90
93.30
88.20
89.60
87.85
6,826,470
Dec 15, 2025
93.30
93.40
91.50
92.90
91.09
4,676,647
Dec 12, 2025
96.20
96.40
93.40
94.40
92.56
6,689,729
Dec 11, 2025
96.00
99.90
94.70
94.70
92.85
19,980,039
Dec 10, 2025
93.20
96.00
92.60
94.30
92.46
10,334,190
Dec 9, 2025
92.90
93.20
91.20
92.00
90.21
6,081,796
Dec 8, 2025
90.00
93.60
90.00
91.80
90.01
14,903,656
Dec 5, 2025
87.00
89.80
86.60
89.20
87.46
4,502,104
Dec 4, 2025
88.10
88.10
86.30
86.60
84.91
3,907,394
Dec 3, 2025
87.20
87.90
86.90
87.60
85.89
2,153,053
Dec 2, 2025
88.00
88.60
86.10
86.50
84.81
7,427,721
Dec 1, 2025
92.00
92.00
87.40
87.60
85.89
8,530,402
Nov 28, 2025
92.20
92.20
90.20
91.30
89.52
5,010,070
Nov 27, 2025
89.50
93.30
89.30
91.70
89.91
12,416,965
Nov 26, 2025
87.90
90.00
87.40
88.50
86.78
4,661,733
Nov 25, 2025
87.80
88.20
87.00
87.10
85.40
3,948,416
Nov 24, 2025
86.80
87.10
85.00
86.40
84.72
6,971,206
Nov 21, 2025
88.50
89.00
86.20
86.20
84.52
9,840,211
Nov 20, 2025
89.70
92.30
87.70
91.20
89.42
11,018,576
Nov 19, 2025
87.40
89.80
86.50
87.30
85.60
8,923,600
Nov 18, 2025
87.10
91.30
86.20
87.90
86.19
10,218,866
Nov 17, 2025
89.40
89.50
87.00
87.40
85.70
4,662,712
Nov 14, 2025
89.60
90.30
88.50
88.50
86.78
4,203,022
Nov 13, 2025
89.50
90.90
89.00
90.60
88.83
4,311,404
Nov 12, 2025
90.00
90.70
88.50
89.30
87.56
5,678,981
Nov 11, 2025
90.00
91.00
89.20
89.60
87.85
4,193,705
Nov 10, 2025
89.80
90.90
88.80
89.50
87.76
4,643,478
Nov 7, 2025
90.80
91.00
88.50
88.50
86.78
6,039,133
Nov 6, 2025
92.70
93.60
90.80
91.60
89.81
7,756,453
Nov 5, 2025
91.50
94.50
90.90
92.10
90.31
12,438,743
Nov 4, 2025
102.50
103.00
92.70
92.90
91.09
25,180,343
Nov 3, 2025
95.50
102.50
94.90
101.00
99.03
28,580,969
