Arima Communications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	4.290	4.290	4.280	4.290	4.290	16,796
2023-11-02	4.200	4.310	4.130	4.310	4.310	36,777
2023-11-01	4.200	4.200	4.200	4.200	4.200	13,163
2023-10-31	4.150	4.200	4.150	4.200	4.200	12,704
2023-10-30	4.150	4.290	4.150	4.150	4.150	26,238
2023-10-27	4.090	4.210	4.090	4.210	4.210	31,332
2023-10-26	4.190	4.220	4.170	4.180	4.180	37,015
2023-10-25	4.300	4.300	4.300	4.300	4.300	46,124
2023-10-24	4.340	4.350	4.330	4.330	4.330	41,557
2023-10-23	4.320	4.460	4.320	4.460	4.460	20,009
2023-10-20	4.300	4.350	4.300	4.350	4.350	3,030
2023-10-19	4.260	4.300	4.260	4.300	4.300	15,014
2023-10-18	4.440	4.440	4.340	4.340	4.340	64,921
2023-10-17	4.390	4.460	4.390	4.460	4.460	44,429
2023-10-16	4.470	4.470	4.460	4.460	4.460	13,562
2023-10-13	4.550	4.550	4.510	4.550	4.550	16,443
2023-10-12	4.500	4.600	4.490	4.600	4.600	42,326
2023-10-11	4.490	4.490	4.400	4.400	4.400	44,375
2023-10-06	4.310	4.400	4.310	4.350	4.350	12,266
2023-10-05	4.360	4.380	4.360	4.380	4.380	23,930
2023-10-04	4.510	4.510	4.310	4.340	4.340	27,948
2023-10-03	4.500	4.600	4.500	4.510	4.510	36,584
2023-10-02	4.500	4.500	4.500	4.500	4.500	2,538
2023-09-27	4.500	4.500	4.500	4.500	4.500	3,186
2023-09-26	4.500	4.500	4.480	4.480	4.480	39,518
2023-09-25	4.450	4.550	4.450	4.550	4.550	23,803
2023-09-22	4.320	4.600	4.320	4.450	4.450	18,479
2023-09-21	4.550	4.550	4.350	4.450	4.450	17,294
2023-09-20	4.400	4.400	4.380	4.380	4.380	105,448
2023-09-19	4.380	4.430	4.380	4.420	4.420	148,090
2023-09-18	4.570	4.570	4.450	4.550	4.550	79,133
2023-09-15	4.540	4.580	4.540	4.580	4.580	56,348
2023-09-14	4.600	4.630	4.500	4.560	4.560	93,599
2023-09-13	4.610	4.700	4.600	4.600	4.600	83,870
2023-09-12	4.570	4.850	4.570	4.820	4.820	27,416
2023-09-11	4.780	4.780	4.770	4.770	4.770	22,570
2023-09-08	4.870	4.890	4.780	4.780	4.780	35,286
2023-09-07	4.820	4.940	4.820	4.890	4.890	27,339
2023-09-06	4.900	4.980	4.880	4.880	4.880	34,156
2023-09-05	4.810	4.990	4.810	4.990	4.990	5,595
2023-09-04	5.250	5.250	5.000	5.000	5.000	28,930
2023-09-01	4.950	4.950	4.950	4.950	4.950	2,413
2023-08-31	4.920	4.950	4.900	4.950	4.950	29,182
2023-08-30	4.800	4.900	4.800	4.900	4.900	33,683
2023-08-29	4.800	4.820	4.800	4.800	4.800	73,613
2023-08-28	4.850	4.940	4.850	4.860	4.860	43,735
2023-08-25	5.430	5.430	4.990	5.000	5.000	206,411
2023-08-24	5.010	5.290	5.010	5.290	5.290	98,788
2023-08-23	5.580	5.580	5.200	5.200	5.200	9,314
2023-08-22	5.190	5.190	5.190	5.190	5.190	2,814
2023-08-21	5.180	5.250	5.180	5.190	5.190	49,717
2023-08-18	5.160	5.240	5.150	5.180	5.180	41,240
2023-08-17	5.400	5.400	5.130	5.250	5.250	127,066
2023-08-16	5.560	5.560	5.400	5.460	5.460	101,688
2023-08-15	5.700	5.700	5.680	5.700	5.700	27,689
2023-08-14	5.650	5.700	5.600	5.600	5.600	23,946
2023-08-11	5.560	5.560	5.550	5.560	5.560	36,821
2023-08-10	5.660	5.700	5.600	5.700	5.700	23,263
2023-08-09	5.790	5.790	5.650	5.670	5.670	45,831
2023-08-08	5.630	5.780	5.600	5.740	5.740	32,510

← NewerPage 12 of 20 · 1,147 trading daysOlder →

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.