Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.875	0.875	0.844	0.844	2.410	42,162
2022-05-03	0.833	0.875	0.833	0.875	2.500	126,507
2022-04-29	0.837	0.837	0.826	0.833	2.380	148,327
2022-04-28	0.840	0.840	0.837	0.837	2.390	37,033
2022-04-27	0.847	0.847	0.840	0.840	2.400	92,196
2022-04-26	0.847	0.858	0.847	0.858	2.450	66,074
2022-04-25	0.865	0.865	0.847	0.847	2.420	56,180
2022-04-22	0.875	0.875	0.861	0.865	2.470	113,007
2022-04-21	0.844	0.889	0.844	0.879	2.510	88,022
2022-04-20	0.889	0.889	0.886	0.886	2.530	51,587
2022-04-19	0.889	0.889	0.889	0.889	2.540	68,092
2022-04-18	0.896	0.896	0.886	0.889	2.540	56,281
2022-04-15	0.893	0.910	0.882	0.896	2.560	87,700
2022-04-14	0.896	0.900	0.896	0.896	2.560	42,024
2022-04-13	0.882	0.896	0.882	0.896	2.560	69,031
2022-04-12	0.875	0.907	0.875	0.882	2.520	159,435
2022-04-11	0.903	0.914	0.879	0.889	2.540	96,078
2022-04-08	0.903	0.917	0.903	0.903	2.580	92,857
2022-04-07	0.900	0.903	0.896	0.903	2.580	193,100
2022-04-06	0.914	0.924	0.900	0.900	2.570	152,653
2022-04-01	0.910	0.914	0.910	0.914	2.610	289,063
2022-03-31	0.893	0.896	0.893	0.896	2.560	205,283
2022-03-30	0.865	0.889	0.865	0.889	2.540	251,847
2022-03-29	0.893	0.893	0.858	0.861	2.460	414,652
2022-03-28	0.826	0.917	0.826	0.907	2.590	678,352
2022-03-25	1.012	1.012	0.914	0.917	2.620	1,295,826
2022-03-24	1.008	1.012	1.001	1.012	2.890	130,938
2022-03-23	1.008	1.015	1.001	1.008	2.880	58,235
2022-03-22	1.015	1.015	1.001	1.008	2.880	100,933
2022-03-21	1.001	1.008	1.001	1.008	2.880	44,532
2022-03-18	1.015	1.015	1.001	1.001	2.860	132,303
2022-03-17	1.008	1.019	1.008	1.015	2.900	84,000
2022-03-16	1.001	1.012	1.001	1.008	2.880	124,242
2022-03-15	1.001	1.015	1.001	1.001	2.860	146,037
2022-03-14	1.005	1.008	1.001	1.001	2.860	77,930
2022-03-11	1.012	1.026	1.005	1.005	2.870	360,000
2022-03-10	1.015	1.033	1.012	1.012	2.890	172,149
2022-03-09	1.012	1.019	1.012	1.012	2.890	190,501
2022-03-08	1.015	1.026	1.008	1.008	2.880	168,000
2022-03-07	1.033	1.033	1.019	1.019	2.910	116,000
2022-03-04	1.029	1.033	1.022	1.033	2.950	105,001
2022-03-03	1.036	1.036	1.029	1.029	2.940	76,529
2022-03-02	1.015	1.033	1.015	1.033	2.950	157,779
2022-03-01	1.015	1.022	1.012	1.015	2.900	77,500
2022-02-25	1.015	1.022	1.015	1.022	2.920	142,057
2022-02-24	1.019	1.019	1.012	1.015	2.900	136,006
2022-02-23	1.015	1.019	1.015	1.019	2.910	99,030
2022-02-22	1.026	1.026	1.015	1.015	2.900	85,635
2022-02-21	1.015	1.026	1.015	1.026	2.930	96,000
2022-02-18	1.022	1.033	1.015	1.015	2.900	133,028
2022-02-17	1.022	1.033	1.015	1.022	2.920	91,529
2022-02-16	1.026	1.026	1.022	1.022	2.920	173,600
2022-02-15	1.026	1.026	1.015	1.015	2.900	92,052
2022-02-14	1.043	1.043	1.012	1.026	2.930	184,500
2022-02-11	1.033	1.043	1.033	1.043	2.980	134,089
2022-02-10	1.033	1.036	1.033	1.033	2.950	155,526
2022-02-09	1.050	1.050	1.022	1.033	2.950	145,610
2022-02-08	1.043	1.050	1.043	1.050	3.000	199,883
2022-02-07	1.015	1.050	1.015	1.043	2.980	112,918
2022-01-26	1.019	1.026	1.015	1.019	2.910	75,500

← NewerPage 18 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.