Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 68,500 |
| 2024-05-07 | 3.760 | 3.760 | 3.720 | 3.760 | 3.760 | 74,146 |
| 2024-05-06 | 3.700 | 3.920 | 3.700 | 3.810 | 3.810 | 114,145 |
| 2024-05-03 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 48,289 |
| 2024-05-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 9,549 |
| 2024-04-30 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 36,156 |
| 2024-04-29 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 47,436 |
| 2024-04-26 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 68,579 |
| 2024-04-25 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 48,340 |
| 2024-04-24 | 3.810 | 3.810 | 3.770 | 3.800 | 3.800 | 25,366 |
| 2024-04-23 | 3.800 | 3.930 | 3.800 | 3.810 | 3.810 | 5,567 |
| 2024-04-22 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 28,362 |
| 2024-04-19 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 5,624 |
| 2024-04-18 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 44,984 |
| 2024-04-17 | 3.790 | 3.810 | 3.790 | 3.800 | 3.800 | 60,172 |
| 2024-04-16 | 3.770 | 3.810 | 3.760 | 3.790 | 3.790 | 55,728 |
| 2024-04-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 7,120 |
| 2024-04-12 | 3.960 | 3.970 | 3.900 | 3.900 | 3.900 | 57,562 |
| 2024-04-11 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 10,609 |
| 2024-04-10 | 3.840 | 3.870 | 3.830 | 3.830 | 3.830 | 58,274 |
| 2024-04-09 | 3.830 | 3.890 | 3.830 | 3.880 | 3.880 | 38,696 |
| 2024-04-08 | 3.880 | 3.880 | 3.830 | 3.840 | 3.840 | 16,208 |
| 2024-04-03 | 3.910 | 3.920 | 3.880 | 3.880 | 3.880 | 51,793 |
| 2024-04-02 | 3.890 | 3.910 | 3.890 | 3.910 | 3.910 | 68,065 |
| 2024-04-01 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 38,862 |
| 2024-03-29 | 3.860 | 3.870 | 3.860 | 3.860 | 3.860 | 15,229 |
| 2024-03-28 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 23,986 |
| 2024-03-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 4,920 |
| 2024-03-26 | 3.970 | 3.970 | 3.860 | 3.860 | 3.860 | 54,646 |
| 2024-03-25 | 3.950 | 3.990 | 3.950 | 3.980 | 3.980 | 26,471 |
| 2024-03-22 | 3.950 | 3.970 | 3.940 | 3.940 | 3.940 | 55,457 |
| 2024-03-21 | 3.900 | 3.940 | 3.890 | 3.940 | 3.940 | 34,036 |
| 2024-03-20 | 3.910 | 4.000 | 3.880 | 3.950 | 3.950 | 59,243 |
| 2024-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 35,428 |
| 2024-03-18 | 4.010 | 4.010 | 3.870 | 4.010 | 4.010 | 21,434 |
| 2024-03-15 | 4.090 | 4.090 | 4.010 | 4.010 | 4.010 | 16,681 |
| 2024-03-14 | 4.000 | 4.170 | 3.940 | 4.090 | 4.090 | 7,267 |
| 2024-03-13 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 7,337 |
| 2024-03-12 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 66,031 |
| 2024-03-11 | 3.960 | 4.070 | 3.960 | 4.050 | 4.050 | 27,850 |
| 2024-03-08 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 74,979 |
| 2024-03-07 | 4.120 | 4.120 | 4.100 | 4.110 | 4.110 | 176,857 |
| 2024-03-06 | 4.030 | 4.170 | 4.030 | 4.110 | 4.110 | 52,733 |
| 2024-03-05 | 4.130 | 4.130 | 4.110 | 4.110 | 4.110 | 95,717 |
| 2024-03-04 | 4.110 | 4.170 | 4.110 | 4.130 | 4.130 | 150,230 |
| 2024-03-01 | 4.110 | 4.130 | 4.110 | 4.120 | 4.120 | 106,766 |
| 2024-02-29 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 72,751 |
| 2024-02-27 | 4.010 | 4.020 | 4.000 | 4.020 | 4.020 | 68,945 |
| 2024-02-26 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 106,148 |
| 2024-02-23 | 4.000 | 4.020 | 3.990 | 4.020 | 4.020 | 64,671 |
| 2024-02-22 | 4.300 | 4.300 | 4.020 | 4.020 | 4.020 | 83,470 |
| 2024-02-21 | 4.340 | 4.340 | 4.220 | 4.300 | 4.300 | 157,553 |
| 2024-02-20 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 144,274 |
| 2024-02-19 | 3.960 | 4.150 | 3.960 | 4.090 | 4.090 | 59,428 |
| 2024-02-16 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 77,313 |
| 2024-02-15 | 3.900 | 3.950 | 3.870 | 3.900 | 3.900 | 84,434 |
| 2024-02-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 31,848 |
| 2024-02-02 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 19,533 |
| 2024-02-01 | 3.880 | 3.990 | 3.870 | 3.990 | 3.990 | 45,596 |
| 2024-01-31 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 4,739 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.