Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 58,565 |
| 2023-05-09 | 5.150 | 5.150 | 5.140 | 5.140 | 5.140 | 18,840 |
| 2023-05-08 | 5.380 | 5.380 | 5.150 | 5.150 | 5.150 | 119,118 |
| 2023-05-05 | 5.030 | 5.110 | 5.020 | 5.080 | 5.080 | 56,214 |
| 2023-05-04 | 5.090 | 5.090 | 5.020 | 5.090 | 5.090 | 100,872 |
| 2023-05-03 | 5.100 | 5.100 | 5.090 | 5.090 | 5.090 | 22,405 |
| 2023-05-02 | 5.070 | 5.170 | 5.050 | 5.120 | 5.120 | 67,412 |
| 2023-04-28 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,935 |
| 2023-04-27 | 5.200 | 5.360 | 5.200 | 5.250 | 5.250 | 63,688 |
| 2023-04-26 | 5.230 | 5.230 | 5.100 | 5.170 | 5.170 | 143,259 |
| 2023-04-25 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 45,778 |
| 2023-04-24 | 5.230 | 5.250 | 5.220 | 5.230 | 5.230 | 36,416 |
| 2023-04-21 | 5.440 | 5.440 | 5.200 | 5.370 | 5.370 | 21,910 |
| 2023-04-20 | 5.260 | 5.270 | 5.250 | 5.270 | 5.270 | 16,546 |
| 2023-04-19 | 5.350 | 5.350 | 5.330 | 5.350 | 5.350 | 36,670 |
| 2023-04-18 | 5.500 | 5.500 | 5.330 | 5.350 | 5.350 | 64,739 |
| 2023-04-17 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 35,954 |
| 2023-04-14 | 5.290 | 5.690 | 5.250 | 5.450 | 5.450 | 74,381 |
| 2023-04-13 | 5.500 | 5.500 | 5.230 | 5.230 | 5.230 | 235,886 |
| 2023-04-12 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 198,425 |
| 2023-04-11 | 5.570 | 5.620 | 5.460 | 5.500 | 5.500 | 187,034 |
| 2023-04-10 | 5.660 | 5.840 | 5.600 | 5.700 | 5.700 | 95,571 |
| 2023-04-07 | 5.710 | 5.710 | 5.640 | 5.700 | 5.700 | 50,266 |
| 2023-04-06 | 5.800 | 5.810 | 5.710 | 5.760 | 5.760 | 41,055 |
| 2023-03-31 | 5.800 | 5.880 | 5.720 | 5.880 | 5.880 | 18,301 |
| 2023-03-30 | 5.760 | 5.760 | 5.720 | 5.740 | 5.740 | 48,233 |
| 2023-03-29 | 5.890 | 5.890 | 5.720 | 5.760 | 5.760 | 31,069 |
| 2023-03-28 | 5.750 | 5.780 | 5.710 | 5.760 | 5.760 | 62,810 |
| 2023-03-27 | 5.730 | 5.790 | 5.730 | 5.780 | 5.780 | 5,976 |
| 2023-03-24 | 5.730 | 5.820 | 5.720 | 5.800 | 5.800 | 32,088 |
| 2023-03-23 | 5.740 | 5.830 | 5.730 | 5.760 | 5.760 | 29,034 |
| 2023-03-22 | 5.990 | 5.990 | 5.720 | 5.800 | 5.800 | 120,249 |
| 2023-03-21 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 21,740 |
| 2023-03-20 | 5.810 | 5.850 | 5.810 | 5.810 | 5.810 | 29,510 |
| 2023-03-17 | 5.840 | 5.900 | 5.790 | 5.900 | 5.900 | 95,528 |
| 2023-03-16 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 26,375 |
| 2023-03-15 | 6.080 | 6.080 | 5.890 | 5.890 | 5.890 | 30,078 |
| 2023-03-14 | 5.970 | 6.000 | 5.900 | 5.900 | 5.900 | 39,728 |
| 2023-03-13 | 5.970 | 5.970 | 5.920 | 5.950 | 5.950 | 11,485 |
| 2023-03-10 | 5.910 | 5.970 | 5.910 | 5.970 | 5.970 | 11,866 |
| 2023-03-09 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 5,405 |
| 2023-03-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 9,904 |
| 2023-03-07 | 6.050 | 6.080 | 5.930 | 5.940 | 5.940 | 64,259 |
| 2023-03-06 | 5.960 | 6.100 | 5.960 | 6.050 | 6.050 | 79,977 |
| 2023-03-03 | 5.990 | 5.990 | 5.880 | 5.960 | 5.960 | 23,232 |
| 2023-03-02 | 5.920 | 5.990 | 5.900 | 5.950 | 5.950 | 34,018 |
| 2023-03-01 | 5.780 | 6.000 | 5.780 | 5.930 | 5.930 | 60,618 |
| 2023-02-24 | 6.000 | 6.050 | 5.950 | 5.960 | 5.960 | 35,201 |
| 2023-02-23 | 5.980 | 6.000 | 5.920 | 5.970 | 5.970 | 100,244 |
| 2023-02-22 | 5.990 | 6.000 | 5.880 | 5.890 | 5.890 | 52,267 |
| 2023-02-21 | 6.000 | 6.010 | 5.910 | 5.920 | 5.920 | 52,803 |
| 2023-02-20 | 6.160 | 6.170 | 6.000 | 6.000 | 6.000 | 96,264 |
| 2023-02-17 | 5.910 | 6.280 | 5.910 | 6.000 | 6.000 | 105,392 |
| 2023-02-16 | 6.060 | 6.060 | 5.910 | 5.910 | 5.910 | 36,611 |
| 2023-02-15 | 5.990 | 6.050 | 5.930 | 6.050 | 6.050 | 149,135 |
| 2023-02-14 | 5.990 | 5.990 | 5.880 | 5.890 | 5.890 | 48,092 |
| 2023-02-13 | 5.950 | 5.950 | 5.860 | 5.890 | 5.890 | 27,785 |
| 2023-02-10 | 5.780 | 5.970 | 5.780 | 5.970 | 5.970 | 93,519 |
| 2023-02-09 | 5.990 | 5.990 | 5.820 | 5.880 | 5.880 | 71,000 |
| 2023-02-08 | 5.800 | 5.910 | 5.800 | 5.840 | 5.840 | 50,266 |
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.