Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	41.200	41.200	38.600	38.600	38.600	923,000
2024-08-02	43.500	44.200	42.750	42.850	42.850	363,000
2024-08-01	44.350	44.650	43.900	44.600	44.600	344,000
2024-07-31	43.000	44.400	43.000	43.400	43.400	281,000
2024-07-30	42.100	43.800	42.100	43.800	43.800	461,000
2024-07-29	44.900	45.450	42.700	42.700	42.700	780,000
2024-07-26	44.400	45.650	44.400	44.450	44.450	482,000
2024-07-25	45.950	45.950	45.950	45.950	45.950	0
2024-07-24	45.950	45.950	45.950	45.950	45.950	0
2024-07-23	47.300	47.750	45.650	45.950	45.950	632,000
2024-07-22	47.900	47.950	46.200	46.700	46.700	1,243,000
2024-07-19	51.100	51.100	48.200	48.250	48.250	1,605,000
2024-07-18	53.000	53.100	50.000	51.000	51.000	2,306,000
2024-07-17	54.200	54.400	52.800	53.300	53.300	1,868,000
2024-07-16	53.000	55.200	52.600	53.400	53.400	4,938,000
2024-07-15	55.000	55.200	52.300	52.600	52.600	3,700,000
2024-07-12	53.000	54.800	52.200	53.500	53.500	3,694,000
2024-07-11	53.000	55.400	52.300	53.300	53.300	10,991,000
2024-07-10	52.000	54.600	51.100	53.000	53.000	13,238,000
2024-07-09	49.900	50.200	47.400	49.800	49.800	3,892,000
2024-07-08	47.000	50.200	45.500	49.050	49.050	5,028,000
2024-07-05	43.250	47.050	42.600	46.450	46.450	1,832,000
2024-07-04	42.600	43.200	42.600	42.950	42.950	382,000
2024-07-03	41.900	42.700	41.800	42.350	42.350	228,000
2024-07-02	42.900	42.900	41.300	41.800	41.800	466,000
2024-07-01	43.550	43.850	41.850	42.450	42.450	471,000
2024-06-28	43.600	44.200	43.550	43.750	43.750	143,000
2024-06-27	44.550	44.550	43.500	43.500	43.500	283,000
2024-06-26	43.800	45.100	43.800	44.200	44.200	667,000
2024-06-25	44.100	44.100	42.850	43.600	43.600	348,000
2024-06-24	44.300	44.800	44.200	44.300	44.300	242,000
2024-06-21	44.500	44.650	44.150	44.450	44.450	241,000
2024-06-20	44.100	44.800	44.100	44.500	44.500	229,000
2024-06-19	44.750	44.800	44.000	44.000	44.000	416,000
2024-06-18	45.200	45.300	44.500	44.500	44.500	431,000
2024-06-17	44.700	45.650	44.700	45.000	45.000	332,000
2024-06-14	44.550	44.850	44.100	44.100	44.100	478,000
2024-06-13	44.700	45.500	44.300	44.550	44.550	419,000
2024-06-12	44.500	45.300	44.000	44.650	44.650	471,000
2024-06-11	46.900	47.000	44.050	44.050	44.050	689,000
2024-06-07	46.650	47.000	46.500	46.650	46.650	510,000
2024-06-06	48.600	48.700	46.500	46.500	46.500	1,029,000
2024-06-05	50.000	50.000	47.150	47.250	47.250	1,891,000
2024-06-04	49.350	51.800	49.000	49.200	49.200	5,363,000
2024-06-03	50.500	51.800	48.500	48.800	48.800	3,697,000
2024-05-31	48.000	50.200	47.600	50.200	50.200	6,416,000
2024-05-30	46.550	48.650	46.550	47.850	47.850	1,649,000
2024-05-29	48.300	49.450	47.500	47.800	47.800	7,461,000
2024-05-28	47.350	49.500	46.700	48.600	48.600	19,594,000
2024-05-27	43.000	47.300	43.000	46.500	46.500	5,658,000
2024-05-24	42.700	43.200	42.700	43.000	43.000	117,000
2024-05-23	43.900	44.300	42.950	43.100	43.100	241,000
2024-05-22	42.050	43.950	42.050	43.800	43.800	536,000
2024-05-21	41.800	42.200	41.750	42.050	42.050	125,000
2024-05-20	42.600	42.600	41.700	41.700	41.700	137,000
2024-05-17	41.850	42.500	41.850	41.900	41.900	122,000
2024-05-16	42.050	42.050	41.550	41.800	41.800	112,000
2024-05-15	42.000	42.400	41.550	41.850	41.850	174,000
2024-05-14	41.350	42.200	41.350	42.000	42.000	168,000
2024-05-13	40.900	41.250	40.600	41.150	41.150	146,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.3976 TWD
2025-09-04	0.7991 TWD
2024-09-04	0.6000 TWD
2023-09-14	0.8000 TWD
2022-10-07	0.0949 TWD
2021-10-27	0.0974 TWD
2020-09-25	0.0966 TWD
2019-09-10	0.1020 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.