Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.850 | 5.900 | 5.770 | 5.890 | 5.890 | 92,254 |
| 2023-02-06 | 5.850 | 5.930 | 5.800 | 5.850 | 5.850 | 57,766 |
| 2023-02-03 | 5.910 | 5.910 | 5.750 | 5.850 | 5.850 | 178,735 |
| 2023-02-02 | 5.960 | 5.960 | 5.910 | 5.920 | 5.920 | 51,330 |
| 2023-02-01 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 16,421 |
| 2023-01-31 | 6.000 | 6.000 | 5.910 | 5.920 | 5.920 | 27,394 |
| 2023-01-30 | 6.170 | 6.170 | 5.920 | 5.980 | 5.980 | 10,545 |
| 2023-01-17 | 5.900 | 6.190 | 5.860 | 6.190 | 6.190 | 14,688 |
| 2023-01-16 | 5.940 | 6.000 | 5.890 | 5.890 | 5.890 | 32,646 |
| 2023-01-13 | 5.900 | 5.940 | 5.890 | 5.940 | 5.940 | 91,478 |
| 2023-01-12 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 6,635 |
| 2023-01-11 | 5.880 | 5.900 | 5.870 | 5.900 | 5.900 | 13,656 |
| 2023-01-10 | 6.200 | 6.200 | 5.890 | 5.940 | 5.940 | 40,308 |
| 2023-01-09 | 6.040 | 6.050 | 5.940 | 5.940 | 5.940 | 18,201 |
| 2023-01-06 | 5.980 | 5.980 | 5.940 | 5.970 | 5.970 | 15,119 |
| 2023-01-05 | 5.990 | 6.020 | 5.950 | 6.000 | 6.000 | 32,760 |
| 2023-01-04 | 6.000 | 6.060 | 5.990 | 5.990 | 5.990 | 15,749 |
| 2023-01-03 | 6.080 | 6.080 | 5.940 | 5.950 | 5.950 | 17,533 |
| 2022-12-30 | 6.100 | 6.120 | 5.960 | 6.060 | 6.060 | 22,141 |
| 2022-12-29 | 5.900 | 6.080 | 5.900 | 6.080 | 6.080 | 72,046 |
| 2022-12-28 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 13,141 |
| 2022-12-27 | 6.010 | 6.020 | 5.910 | 5.980 | 5.980 | 35,257 |
| 2022-12-26 | 6.000 | 6.020 | 5.920 | 6.020 | 6.020 | 11,832 |
| 2022-12-23 | 5.820 | 5.970 | 5.820 | 5.970 | 5.970 | 45,395 |
| 2022-12-22 | 5.910 | 5.910 | 5.880 | 5.880 | 5.880 | 5,714 |
| 2022-12-21 | 5.830 | 5.910 | 5.800 | 5.910 | 5.910 | 53,740 |
| 2022-12-20 | 5.890 | 5.890 | 5.820 | 5.830 | 5.830 | 29,930 |
| 2022-12-19 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 9,579 |
| 2022-12-16 | 5.890 | 5.940 | 5.870 | 5.930 | 5.930 | 55,945 |
| 2022-12-15 | 5.900 | 5.970 | 5.870 | 5.880 | 5.880 | 21,995 |
| 2022-12-14 | 5.920 | 5.920 | 5.890 | 5.900 | 5.900 | 63,892 |
| 2022-12-13 | 6.080 | 6.080 | 5.900 | 6.000 | 6.000 | 49,118 |
| 2022-12-12 | 6.000 | 6.010 | 5.900 | 5.950 | 5.950 | 18,808 |
| 2022-12-09 | 5.950 | 6.100 | 5.950 | 6.070 | 6.070 | 13,474 |
| 2022-12-08 | 6.250 | 6.250 | 5.870 | 5.960 | 5.960 | 51,644 |
| 2022-12-07 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 14,803 |
| 2022-12-06 | 6.100 | 6.100 | 5.950 | 6.030 | 6.030 | 58,622 |
| 2022-12-05 | 6.060 | 6.110 | 6.040 | 6.040 | 6.040 | 37,074 |
| 2022-12-02 | 6.130 | 6.160 | 6.050 | 6.060 | 6.060 | 35,240 |
| 2022-12-01 | 6.350 | 6.550 | 6.040 | 6.150 | 6.150 | 91,825 |
| 2022-11-30 | 6.290 | 6.290 | 6.200 | 6.240 | 6.240 | 24,003 |
| 2022-11-29 | 6.340 | 6.340 | 6.070 | 6.240 | 6.240 | 15,600 |
| 2022-11-28 | 6.100 | 6.320 | 6.000 | 6.320 | 6.320 | 77,061 |
| 2022-11-25 | 6.050 | 6.050 | 6.000 | 6.020 | 6.020 | 85,003 |
| 2022-11-24 | 6.120 | 6.130 | 6.030 | 6.030 | 6.030 | 77,943 |
| 2022-11-23 | 6.280 | 6.280 | 6.050 | 6.110 | 6.110 | 26,359 |
| 2022-11-22 | 6.050 | 6.150 | 6.050 | 6.090 | 6.090 | 44,476 |
| 2022-11-21 | 6.330 | 6.330 | 6.010 | 6.050 | 6.050 | 86,804 |
| 2022-11-18 | 6.220 | 6.380 | 6.220 | 6.290 | 6.290 | 30,182 |
| 2022-11-17 | 6.480 | 6.480 | 6.100 | 6.300 | 6.300 | 112,042 |
| 2022-11-16 | 6.120 | 6.380 | 6.120 | 6.200 | 6.200 | 130,872 |
| 2022-11-15 | 7.040 | 7.040 | 6.100 | 6.300 | 6.300 | 172,516 |
| 2022-11-14 | 6.000 | 6.500 | 5.950 | 6.500 | 6.500 | 207,598 |
| 2022-11-11 | 6.400 | 6.400 | 5.970 | 5.980 | 5.980 | 71,525 |
| 2022-11-10 | 6.380 | 6.380 | 6.130 | 6.240 | 6.240 | 23,111 |
| 2022-11-09 | 5.900 | 6.130 | 5.900 | 6.120 | 6.120 | 57,938 |
| 2022-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 56,571 |
| 2022-11-07 | 5.940 | 5.940 | 5.890 | 5.900 | 5.900 | 82,590 |
| 2022-11-04 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 70,369 |
| 2022-11-03 | 5.880 | 5.880 | 5.870 | 5.880 | 5.880 | 35,553 |
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.