Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.994	1.033	0.994	1.022	2.920	111,284
2022-01-24	0.963	0.998	0.963	0.994	2.840	197,530
2022-01-21	1.026	1.026	0.963	0.963	2.750	558,243
2022-01-20	1.026	1.068	1.026	1.026	2.930	287,599
2022-01-19	1.047	1.050	1.015	1.019	2.910	311,676
2022-01-18	1.050	1.050	1.026	1.050	3.000	212,226
2022-01-17	1.036	1.050	1.022	1.050	3.000	168,510
2022-01-14	1.061	1.061	1.033	1.033	2.950	520,350
2022-01-13	1.019	1.113	1.019	1.113	3.180	253,103
2022-01-12	1.057	1.057	1.019	1.019	2.910	477,295
2022-01-11	1.089	1.096	1.054	1.054	3.010	486,114
2022-01-10	1.085	1.103	1.085	1.089	3.110	515,180
2022-01-07	1.124	1.138	1.092	1.103	3.150	762,564
2022-01-06	1.257	1.257	1.124	1.124	3.210	2,755,934
2022-01-05	1.050	1.145	1.050	1.145	3.270	1,502,776
2022-01-04	1.040	1.043	1.026	1.043	2.980	504,571
2022-01-03	1.047	1.064	1.047	1.047	2.990	692,580
2021-12-30	1.022	1.043	1.022	1.043	2.980	254,999
2021-12-29	1.019	1.022	1.015	1.022	2.920	203,940
2021-12-28	1.019	1.029	0.998	1.019	2.910	292,430
2021-12-27	1.040	1.040	1.019	1.019	2.910	84,013
2021-12-24	1.019	1.022	1.015	1.019	2.910	167,297
2021-12-23	1.050	1.050	1.015	1.019	2.910	250,700
2021-12-22	0.998	1.064	0.998	1.050	3.000	417,970
2021-12-21	0.949	1.040	0.949	0.994	2.840	546,700
2021-12-20	1.113	1.162	1.047	1.047	2.990	1,940,863
2021-12-17	1.057	1.092	1.057	1.092	3.120	1,137,224
2021-12-16	0.994	1.050	0.994	1.050	3.000	1,054,249
2021-12-15	0.973	0.998	0.973	0.991	2.830	770,116
2021-12-14	0.942	0.973	0.942	0.959	2.740	578,169
2021-12-13	0.893	0.942	0.893	0.910	2.600	496,241
2021-12-10	0.858	0.879	0.858	0.879	2.510	340,560
2021-12-09	0.840	0.851	0.840	0.847	2.420	252,705
2021-12-08	0.858	0.858	0.840	0.840	2.400	124,624
2021-12-07	0.840	0.847	0.840	0.840	2.400	132,365
2021-12-06	0.837	0.840	0.837	0.840	2.400	70,482
2021-12-03	0.837	0.847	0.837	0.837	2.390	38,213
2021-12-02	0.840	0.840	0.837	0.837	2.390	62,073
2021-12-01	0.830	0.840	0.830	0.840	2.400	22,529
2021-11-30	0.844	0.847	0.844	0.844	2.410	45,927
2021-11-29	0.833	0.847	0.833	0.847	2.420	214,544
2021-11-26	0.844	0.858	0.840	0.840	2.400	152,029
2021-11-25	0.858	0.858	0.840	0.858	2.450	84,050
2021-11-24	0.840	0.861	0.840	0.858	2.450	84,572
2021-11-23	0.816	0.865	0.816	0.840	2.400	126,200
2021-11-22	0.833	0.840	0.823	0.840	2.400	233,076
2021-11-19	0.847	0.847	0.837	0.840	2.400	273,029
2021-11-18	0.861	0.865	0.840	0.840	2.400	343,510
2021-11-17	0.865	0.865	0.840	0.840	2.400	318,036
2021-11-16	0.847	0.865	0.847	0.865	2.470	89,639
2021-11-15	0.875	0.875	0.861	0.868	2.480	125,602
2021-11-12	0.889	0.889	0.861	0.868	2.480	153,028
2021-11-11	0.858	0.858	0.851	0.851	2.430	115,659
2021-11-10	0.861	0.861	0.844	0.858	2.450	81,693
2021-11-09	0.861	0.861	0.847	0.861	2.460	209,641
2021-11-08	0.875	0.875	0.861	0.861	2.460	96,030
2021-11-05	0.875	0.875	0.861	0.872	2.490	36,300
2021-11-04	0.861	0.875	0.858	0.868	2.480	44,287
2021-11-03	0.889	0.889	0.868	0.868	2.480	73,134
2021-11-02	0.865	0.886	0.865	0.886	2.530	110,815

← NewerPage 19 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.