Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.858	0.858	0.823	0.823	2.350	217,507
2022-07-27	0.840	0.840	0.823	0.840	2.400	161,143
2022-07-26	0.858	0.858	0.830	0.830	2.370	268,173
2022-07-25	0.812	0.851	0.809	0.851	2.430	314,835
2022-07-22	0.837	0.837	0.809	0.812	2.320	224,499
2022-07-21	0.847	0.847	0.788	0.802	2.290	360,298
2022-07-20	0.823	0.823	0.770	0.770	2.200	236,756
2022-07-19	0.760	0.767	0.760	0.763	2.180	133,051
2022-07-18	0.767	0.767	0.746	0.760	2.170	187,029
2022-07-15	0.781	0.781	0.770	0.770	2.200	61,902
2022-07-14	0.823	0.823	0.781	0.781	2.230	85,252
2022-07-13	0.788	0.795	0.788	0.795	2.270	71,007
2022-07-12	0.802	0.802	0.788	0.788	2.250	111,243
2022-07-11	0.781	0.805	0.781	0.805	2.300	185,121
2022-07-08	0.767	0.805	0.767	0.784	2.240	190,414
2022-07-07	0.767	0.767	0.749	0.767	2.190	281,875
2022-07-06	0.781	0.781	0.749	0.767	2.190	319,183
2022-07-05	0.781	0.784	0.774	0.774	2.210	320,150
2022-07-04	0.805	0.805	0.784	0.784	2.240	215,634
2022-07-01	0.823	0.823	0.812	0.812	2.320	123,000
2022-06-30	0.851	0.851	0.819	0.819	2.340	84,178
2022-06-29	0.858	0.858	0.823	0.830	2.370	94,109
2022-06-28	0.823	0.837	0.823	0.833	2.380	49,109
2022-06-27	0.840	0.840	0.833	0.833	2.380	110,209
2022-06-24	0.837	0.840	0.837	0.837	2.390	100,107
2022-06-23	0.826	0.840	0.823	0.833	2.380	95,500
2022-06-22	0.875	0.875	0.826	0.830	2.370	120,290
2022-06-21	0.777	0.840	0.777	0.840	2.400	118,134
2022-06-20	0.861	0.861	0.840	0.840	2.400	193,468
2022-06-17	0.837	0.858	0.837	0.858	2.450	90,012
2022-06-16	0.840	0.882	0.840	0.865	2.470	166,300
2022-06-15	0.854	0.854	0.840	0.840	2.400	70,431
2022-06-14	0.833	0.868	0.823	0.854	2.440	57,000
2022-06-13	0.851	0.851	0.833	0.833	2.380	142,126
2022-06-10	0.833	0.851	0.833	0.851	2.430	144,054
2022-06-09	0.840	0.858	0.840	0.851	2.430	101,086
2022-06-08	0.861	0.861	0.840	0.840	2.400	133,564
2022-06-07	0.872	0.872	0.858	0.858	2.450	155,629
2022-06-06	0.882	0.882	0.872	0.872	2.490	133,513
2022-06-02	0.875	0.914	0.875	0.875	2.500	204,500
2022-06-01	0.861	0.875	0.854	0.875	2.500	101,889
2022-05-31	0.858	0.861	0.858	0.861	2.460	91,957
2022-05-30	0.847	0.858	0.847	0.847	2.420	106,091
2022-05-27	0.830	0.847	0.830	0.847	2.420	146,624
2022-05-26	0.830	0.847	0.826	0.826	2.360	95,260
2022-05-25	0.840	0.840	0.830	0.830	2.370	47,574
2022-05-24	0.833	0.840	0.833	0.840	2.400	88,111
2022-05-23	0.847	0.847	0.826	0.826	2.360	107,233
2022-05-20	0.833	0.851	0.833	0.851	2.430	157,537
2022-05-19	0.826	0.840	0.809	0.819	2.340	85,729
2022-05-18	0.812	0.826	0.812	0.826	2.360	133,149
2022-05-17	0.826	0.826	0.812	0.812	2.320	88,787
2022-05-16	0.826	0.826	0.823	0.826	2.360	73,663
2022-05-13	0.819	0.826	0.819	0.826	2.360	75,175
2022-05-12	0.816	0.872	0.816	0.833	2.380	203,424
2022-05-11	0.812	0.816	0.805	0.816	2.330	176,029
2022-05-10	0.844	0.844	0.812	0.812	2.320	221,149
2022-05-09	0.847	0.847	0.844	0.844	2.410	36,061
2022-05-06	0.844	0.854	0.844	0.847	2.420	33,005
2022-05-05	0.844	0.847	0.840	0.840	2.400	15,015

← NewerPage 17 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.