Taipei Exchange - Delayed Quote TWD
U ARK (7724.TWO)
19.00
+0.45
+(2.43%)
At close: April 25 at 1:31:00 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.05 | 19.50 | 19.00 | 19.00 | 19.00 | 12,200 |
| Apr 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Apr 23, 2025 | 18.55 | 19.40 | 18.45 | 18.55 | 18.55 | 33,320 |
| Apr 22, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 12,000 |
| Apr 21, 2025 | 19.45 | 19.45 | 18.45 | 18.45 | 18.45 | 20,501 |
| Apr 18, 2025 | 18.45 | 21.50 | 18.45 | 20.00 | 20.00 | 121,268 |
| Apr 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,000 |
| Apr 16, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 11,800 |
| Apr 15, 2025 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 56,900 |
| Apr 14, 2025 | 14.80 | 18.10 | 14.80 | 18.10 | 18.10 | 73,761 |
| Apr 11, 2025 | 13.85 | 14.80 | 13.85 | 14.80 | 14.80 | 24,110 |
| Apr 10, 2025 | 12.00 | 14.20 | 12.00 | 14.00 | 14.00 | 77,100 |
| Apr 9, 2025 | 13.50 | 13.50 | 11.70 | 11.95 | 11.95 | 115,747 |
| Apr 8, 2025 | 15.65 | 15.65 | 13.40 | 13.50 | 13.50 | 126,966 |
| Apr 7, 2025 | 18.05 | 18.05 | 13.70 | 15.65 | 15.65 | 157,721 |
| Apr 2, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 1,016 |
| Apr 1, 2025 | 19.55 | 20.00 | 19.05 | 19.95 | 19.95 | 7,717 |
| Mar 31, 2025 | 19.90 | 20.15 | 19.15 | 20.10 | 20.10 | 118,195 |
| Mar 28, 2025 | 20.40 | 21.10 | 19.90 | 20.50 | 20.50 | 38,093 |
| Mar 27, 2025 | 20.15 | 20.75 | 20.10 | 20.75 | 20.75 | 165,013 |
| Mar 26, 2025 | 20.20 | 20.20 | 19.90 | 20.10 | 20.10 | 10,181 |
| Mar 25, 2025 | 20.60 | 20.95 | 19.90 | 20.00 | 20.00 | 32,262 |
| Mar 24, 2025 | 21.15 | 21.55 | 20.90 | 21.25 | 21.25 | 15,680 |
| Mar 21, 2025 | 21.25 | 22.25 | 21.15 | 21.20 | 21.20 | 7,305 |
| Mar 20, 2025 | 21.90 | 23.10 | 21.05 | 21.05 | 21.05 | 151,774 |
| Mar 19, 2025 | 22.40 | 22.50 | 21.50 | 22.40 | 22.40 | 164,361 |
| Mar 18, 2025 | 22.50 | 23.10 | 22.40 | 22.85 | 22.85 | 74,832 |
| Mar 17, 2025 | 21.50 | 23.20 | 21.40 | 22.70 | 22.70 | 199,029 |
| Mar 14, 2025 | 21.85 | 24.10 | 21.85 | 22.50 | 22.50 | 491,724 |
| Mar 13, 2025 | 21.20 | 22.10 | 21.10 | 21.70 | 21.70 | 350,215 |
| Mar 12, 2025 | 21.55 | 21.60 | 21.30 | 21.40 | 21.40 | 59,010 |
| Mar 11, 2025 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | 247,286 |
| Mar 10, 2025 | 22.40 | 23.00 | 21.90 | 21.90 | 21.90 | 69,107 |
| Mar 7, 2025 | 23.05 | 23.05 | 21.95 | 22.20 | 22.20 | 100,100 |
| Mar 6, 2025 | 22.90 | 23.00 | 22.50 | 22.70 | 22.70 | 45,102 |
| Mar 5, 2025 | 23.10 | 23.60 | 23.00 | 23.05 | 23.05 | 63,010 |
| Mar 4, 2025 | 22.60 | 23.10 | 21.95 | 23.10 | 23.10 | 123,869 |
| Mar 3, 2025 | 24.25 | 24.25 | 23.20 | 23.45 | 23.45 | 88,310 |
| Feb 27, 2025 | 24.35 | 24.40 | 24.10 | 24.25 | 24.25 | 80,123 |
| Feb 26, 2025 | 24.40 | 24.50 | 23.90 | 24.15 | 24.15 | 64,507 |
| Feb 25, 2025 | 24.20 | 24.50 | 23.70 | 24.00 | 24.00 | 240,191 |
| Feb 24, 2025 | 23.45 | 24.40 | 23.45 | 24.40 | 24.40 | 216,866 |
| Feb 21, 2025 | 23.65 | 23.75 | 22.35 | 23.40 | 23.40 | 63,028 |
| Feb 20, 2025 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | 62,138 |
| Feb 19, 2025 | 23.50 | 23.85 | 22.90 | 22.90 | 22.90 | 28,089 |
| Feb 18, 2025 | 24.25 | 25.00 | 21.90 | 24.40 | 24.40 | 52,277 |
| Feb 17, 2025 | 25.00 | 25.25 | 23.80 | 25.20 | 25.20 | 61,717 |
| Feb 14, 2025 | 26.40 | 26.50 | 24.65 | 25.00 | 25.00 | 50,870 |
| Feb 13, 2025 | 27.30 | 27.30 | 25.50 | 26.80 | 26.80 | 39,871 |
| Feb 12, 2025 | 29.00 | 29.10 | 26.75 | 27.00 | 27.00 | 37,319 |
| Feb 11, 2025 | 29.00 | 29.95 | 28.70 | 29.95 | 29.95 | 10,085 |
| Feb 10, 2025 | 29.80 | 30.00 | 28.60 | 29.50 | 29.50 | 46,844 |
| Feb 7, 2025 | 30.00 | 30.05 | 29.80 | 29.95 | 29.95 | 51,535 |
| Feb 6, 2025 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | 1,100 |
| Feb 5, 2025 | 31.10 | 31.10 | 30.60 | 30.60 | 30.60 | 3,000 |
| Feb 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1 |
| Feb 3, 2025 | 31.05 | 31.10 | 30.55 | 31.10 | 31.10 | 3,057 |
| Jan 22, 2025 | 31.85 | 31.85 | 30.75 | 31.10 | 31.10 | 28,105 |
| Jan 21, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1,000 |
| Jan 20, 2025 | 33.20 | 33.20 | 32.00 | 32.05 | 32.05 | 6,030 |
| Jan 17, 2025 | 33.55 | 33.60 | 32.10 | 33.00 | 33.00 | 13,650 |
| Jan 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jan 15, 2025 | 35.15 | 35.15 | 34.20 | 34.20 | 34.20 | 2,002 |
| Jan 14, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2 |
| Jan 13, 2025 | 35.20 | 35.70 | 35.20 | 35.50 | 35.50 | 2,030 |
| Jan 10, 2025 | 36.00 | 36.80 | 35.30 | 36.80 | 36.80 | 2,032 |
| Jan 9, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 7, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 6, 2025 | 37.05 | 37.05 | 36.75 | 36.75 | 36.75 | 7,500 |
| Jan 3, 2025 | 36.90 | 37.05 | 36.85 | 37.05 | 37.05 | 1,053 |
| Jan 2, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Dec 31, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Dec 30, 2024 | 37.05 | 37.20 | 37.00 | 37.15 | 37.15 | 16,010 |
| Dec 27, 2024 | 37.75 | 37.80 | 37.75 | 37.80 | 37.80 | 5,000 |
| Dec 26, 2024 | 37.75 | 37.95 | 37.00 | 37.00 | 37.00 | 7,010 |
| Dec 25, 2024 | 37.65 | 37.80 | 37.60 | 37.60 | 37.60 | 12,000 |
| Dec 24, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Dec 23, 2024 | 39.00 | 39.60 | 38.55 | 39.60 | 39.60 | 6,000 |
| Dec 20, 2024 | 39.45 | 40.00 | 39.40 | 39.40 | 39.40 | 7,010 |
| Dec 19, 2024 | 41.35 | 41.35 | 40.35 | 40.35 | 40.35 | 12,000 |
| Dec 18, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3,000 |
| Dec 17, 2024 | 42.80 | 42.90 | 42.80 | 42.90 | 42.90 | 2 |
| Dec 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
| Dec 11, 2024 | 43.35 | 44.00 | 42.95 | 43.00 | 43.00 | 11,630 |
| Dec 10, 2024 | 44.00 | 44.15 | 44.00 | 44.15 | 44.15 | 5,001 |
| Dec 9, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Dec 6, 2024 | 44.05 | 44.30 | 44.05 | 44.30 | 44.30 | 2,000 |
| Dec 5, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Dec 4, 2024 | 44.05 | 45.10 | 44.05 | 45.10 | 45.10 | 7,001 |
| Dec 3, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Dec 2, 2024 | 44.05 | 44.50 | 44.05 | 44.05 | 44.05 | 7,000 |
| Nov 29, 2024 | 44.85 | 45.00 | 44.85 | 45.00 | 45.00 | 4,000 |
| Nov 28, 2024 | 45.80 | 45.80 | 44.05 | 45.00 | 45.00 | 9,101 |
| Nov 27, 2024 | 46.50 | 46.50 | 45.85 | 46.00 | 46.00 | 10,000 |
| Nov 26, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2,000 |
| Nov 25, 2024 | 47.15 | 47.15 | 47.10 | 47.10 | 47.10 | 2,000 |
| Nov 22, 2024 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | 3,000 |
| Nov 21, 2024 | 46.95 | 47.10 | 46.95 | 47.10 | 47.10 | 3,400 |
| Nov 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Nov 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,000 |
| Nov 18, 2024 | 47.30 | 47.30 | 46.50 | 46.50 | 46.50 | 4,000 |
| Nov 15, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1,000 |
| Nov 14, 2024 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 3,000 |
| Nov 13, 2024 | 47.35 | 47.40 | 47.00 | 47.35 | 47.35 | 2,031 |
| Nov 12, 2024 | 47.70 | 47.70 | 47.35 | 47.35 | 47.35 | 7,001 |
| Nov 11, 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 47.95 | 4,021 |
| Nov 8, 2024 | 48.15 | 48.15 | 47.80 | 47.80 | 47.80 | 9,000 |
| Nov 7, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 |
| Nov 6, 2024 | 48.00 | 48.10 | 47.85 | 48.10 | 48.10 | 3,000 |
| Nov 5, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 4, 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 48.00 | 2,000 |
| Nov 1, 2024 | 48.05 | 48.10 | 48.05 | 48.10 | 48.10 | 2,050 |
| Oct 30, 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 4,000 |
| Oct 29, 2024 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | 2,010 |
| Oct 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 25, 2024 | 47.65 | 48.50 | 47.65 | 48.50 | 48.50 | 1,026 |
| Oct 24, 2024 | 47.70 | 48.20 | 47.70 | 48.00 | 48.00 | 4,010 |
| Oct 23, 2024 | 47.80 | 48.50 | 47.80 | 48.50 | 48.50 | 3,000 |
| Oct 22, 2024 | 48.00 | 48.35 | 48.00 | 48.00 | 48.00 | 2,129 |
| Oct 21, 2024 | 48.50 | 48.50 | 48.40 | 48.50 | 48.50 | 3,030 |
| Oct 18, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1,051 |
| Oct 17, 2024 | 49.40 | 49.40 | 48.25 | 48.25 | 48.25 | 8,057 |
| Oct 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1,000 |
| Oct 15, 2024 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 2,001 |
| Oct 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Oct 11, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2 |
| Oct 9, 2024 | 49.50 | 49.50 | 48.50 | 48.65 | 48.65 | 8,110 |
| Oct 8, 2024 | 49.40 | 49.50 | 48.85 | 49.40 | 49.40 | 7,007 |
| Oct 7, 2024 | 49.50 | 49.50 | 49.35 | 49.35 | 49.35 | 6,000 |
| Oct 4, 2024 | 48.50 | 48.60 | 48.45 | 48.60 | 48.60 | 4,005 |
| Oct 1, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Sep 30, 2024 | 49.00 | 49.00 | 48.35 | 48.35 | 48.35 | 4,005 |
| Sep 27, 2024 | 48.10 | 48.50 | 48.10 | 48.25 | 48.25 | 4,001 |
| Sep 26, 2024 | 48.15 | 48.50 | 48.15 | 48.50 | 48.50 | 3,000 |
| Sep 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Sep 24, 2024 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | 4,000 |
| Sep 23, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
| Sep 20, 2024 | 48.15 | 48.45 | 48.00 | 48.30 | 48.30 | 16,000 |
| Sep 19, 2024 | 48.30 | 48.30 | 47.85 | 48.00 | 48.00 | 9,003 |
| Sep 18, 2024 | 48.45 | 48.45 | 48.15 | 48.15 | 48.15 | 9,703 |
| Sep 16, 2024 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | 3,000 |
| Sep 13, 2024 | 49.00 | 49.00 | 47.85 | 48.00 | 48.00 | 10,400 |
| Sep 12, 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 15,000 |
| Sep 11, 2024 | 51.90 | 51.90 | 47.20 | 49.30 | 49.30 | 46,393 |
| Sep 10, 2024 | 56.00 | 56.00 | 51.90 | 52.10 | 52.10 | 70,654 |
| Sep 9, 2024 | 55.80 | 56.70 | 55.00 | 56.00 | 56.00 | 7,901 |
| Sep 6, 2024 | 56.60 | 56.60 | 55.00 | 55.50 | 55.50 | 5,800 |
| Sep 5, 2024 | 55.80 | 57.00 | 55.80 | 56.00 | 56.00 | 2,054 |
| Sep 4, 2024 | 55.60 | 55.80 | 55.30 | 55.60 | 55.60 | 27,900 |
| Sep 3, 2024 | 59.80 | 59.80 | 52.20 | 54.80 | 54.80 | 67,875 |
| Sep 2, 2024 | 60.20 | 60.40 | 59.80 | 59.90 | 59.90 | 37,030 |
| Aug 30, 2024 | 60.20 | 60.60 | 60.00 | 60.00 | 60.00 | 36,511 |
| Aug 29, 2024 | 59.00 | 60.50 | 57.90 | 60.20 | 60.20 | 195,672 |
| Aug 28, 2024 | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | 11,658 |
| Aug 27, 2024 | 60.90 | 61.50 | 57.10 | 57.50 | 57.50 | 90,285 |
| Aug 26, 2024 | 57.40 | 61.20 | 57.40 | 60.40 | 60.40 | 128,317 |
| Aug 23, 2024 | 55.60 | 57.30 | 55.50 | 57.20 | 57.20 | 26,730 |
| Aug 22, 2024 | 59.00 | 59.00 | 52.80 | 55.50 | 55.50 | 111,842 |
| Aug 21, 2024 | 51.00 | 65.20 | 49.00 | 59.80 | 59.80 | 301,793 |
| Aug 20, 2024 | 39.85 | 52.20 | 39.85 | 51.30 | 51.30 | 132,049 |
| Aug 19, 2024 | 38.00 | 41.05 | 37.10 | 39.95 | 39.95 | 181,827 |
| Aug 16, 2024 | 41.35 | 42.00 | 36.75 | 37.25 | 37.25 | 207,144 |
Related Tickers
7805.TWO QNAP
613.00
+2.17%
7781.TWO TPIsoftware
5.03
+4.14%
7813.TWO YCS
90.00
+1.12%
6882.TWO Reallusion Inc.
16.10
-3.30%
6910.TWO Grandsys Inc.
31.95
-0.78%
7737.TWO KDAN
47.75
0.00%
3632.TWO Papago Inc.
11.15
+0.90%
6902.TW Gogolook Co., Ltd.
105.50
+1.44%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
5203.TW CyberLink Corp.
96.40
+3.54%