Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.910	5.910	5.880	5.880	5.880	106,274
2022-11-01	5.890	5.930	5.890	5.900	5.900	91,763
2022-10-31	5.870	5.900	5.870	5.900	5.900	75,749
2022-10-28	5.900	5.900	5.870	5.900	5.900	19,789
2022-10-27	5.900	5.940	5.900	5.910	5.910	65,570
2022-10-26	5.900	5.900	5.890	5.900	5.900	101,785
2022-10-25	5.880	5.890	5.860	5.890	5.890	70,154
2022-10-24	6.220	6.220	5.860	5.900	5.900	36,601
2022-10-21	5.890	5.900	5.890	5.900	5.900	53,330
2022-10-20	5.900	5.900	5.850	5.900	5.900	101,468
2022-10-19	5.970	5.970	5.930	5.940	5.940	51,077
2022-10-18	6.020	6.020	5.820	6.000	6.000	36,025
2022-10-17	5.960	5.960	5.760	5.840	5.840	88,095
2022-10-14	6.150	6.150	6.000	6.000	6.000	84,935
2022-10-13	6.330	6.330	6.000	6.000	6.000	97,844
2022-10-12	6.420	6.420	6.270	6.300	6.300	42,899
2022-10-11	6.120	6.330	6.070	6.130	6.130	75,779
2022-10-07	6.580	6.580	6.330	6.340	6.340	61,218
2022-10-06	6.300	6.620	6.300	6.560	6.560	112,924
2022-10-05	6.000	6.340	6.000	6.340	6.340	305,329
2022-10-04	6.610	6.610	5.980	6.000	6.000	349,640
2022-10-03	7.310	7.310	6.600	6.600	6.600	230,561
2022-09-21	0.882	0.886	0.840	0.875	2.500	623,913
2022-09-20	0.935	0.935	0.882	0.882	2.520	437,460
2022-09-19	0.945	0.945	0.928	0.935	2.670	241,794
2022-09-16	0.949	0.949	0.938	0.938	2.680	257,110
2022-09-15	0.949	0.987	0.949	0.952	2.720	716,713
2022-09-14	0.945	0.945	0.928	0.942	2.690	261,860
2022-09-13	0.924	0.945	0.917	0.945	2.700	449,557
2022-09-12	0.910	0.928	0.910	0.914	2.610	394,851
2022-09-08	0.910	0.910	0.872	0.910	2.600	470,018
2022-09-07	0.882	0.889	0.875	0.889	2.540	449,688
2022-09-06	0.977	0.977	0.851	0.914	2.610	456,194
2022-09-05	1.036	1.036	0.938	0.945	2.700	889,316
2022-09-02	1.015	1.068	1.015	1.026	2.930	776,112
2022-09-01	1.103	1.103	1.015	1.015	2.900	2,665,926
2022-08-31	1.005	1.068	1.005	1.068	3.050	1,881,086
2022-08-30	0.921	0.973	0.917	0.973	2.780	973,391
2022-08-29	0.819	0.921	0.819	0.914	2.610	727,576
2022-08-26	0.826	0.840	0.826	0.840	2.400	192,771
2022-08-25	0.819	0.833	0.819	0.830	2.370	476,621
2022-08-24	0.781	0.805	0.777	0.805	2.300	233,806
2022-08-23	0.805	0.805	0.781	0.781	2.230	125,618
2022-08-22	0.770	0.781	0.770	0.781	2.230	173,858
2022-08-19	0.728	0.788	0.728	0.774	2.210	701,032
2022-08-18	0.823	0.823	0.791	0.809	2.310	206,133
2022-08-17	0.809	0.826	0.809	0.816	2.330	786,093
2022-08-16	0.823	0.823	0.767	0.805	2.300	291,829
2022-08-15	0.756	0.833	0.756	0.802	2.290	393,653
2022-08-12	0.739	0.777	0.739	0.763	2.180	102,671
2022-08-11	0.777	0.777	0.770	0.774	2.210	202,606
2022-08-10	0.774	0.777	0.763	0.777	2.220	256,634
2022-08-09	0.774	0.774	0.760	0.774	2.210	187,017
2022-08-08	0.760	0.774	0.760	0.774	2.210	276,152
2022-08-05	0.770	0.770	0.760	0.760	2.170	198,038
2022-08-04	0.770	0.770	0.760	0.760	2.170	177,089
2022-08-03	0.756	0.760	0.753	0.760	2.170	318,008
2022-08-02	0.753	0.770	0.753	0.756	2.160	248,604
2022-08-01	0.788	0.788	0.746	0.746	2.130	361,595
2022-07-29	0.798	0.823	0.798	0.798	2.280	227,060

← NewerPage 16 of 20 · 1,153 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.