Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	42.500	42.500	40.800	41.300	41.300	308,000
2024-05-09	42.500	42.900	41.750	41.750	41.750	105,000
2024-05-08	42.100	43.000	41.750	42.000	42.000	108,000
2024-05-07	42.300	42.500	41.500	42.050	42.050	146,000
2024-05-06	43.150	43.150	42.250	42.250	42.250	145,000
2024-05-03	42.850	43.150	42.600	42.650	42.650	300,000
2024-05-02	42.500	42.800	42.250	42.800	42.800	108,000
2024-04-30	42.650	43.400	42.600	42.700	42.700	89,000
2024-04-29	43.000	43.150	42.600	42.650	42.650	147,000
2024-04-26	42.400	43.850	42.300	43.050	43.050	191,000
2024-04-25	42.950	42.950	42.250	42.450	42.450	101,000
2024-04-24	43.250	43.250	42.600	42.950	42.950	72,000
2024-04-23	42.000	42.500	41.650	42.000	42.000	115,000
2024-04-22	43.000	43.250	41.550	41.550	41.550	243,000
2024-04-19	43.950	43.950	41.100	42.950	42.950	398,000
2024-04-18	43.900	44.200	43.600	43.950	43.950	354,000
2024-04-17	43.000	44.250	42.600	43.950	43.950	462,000
2024-04-16	43.300	43.300	42.450	42.500	42.500	433,000
2024-04-15	43.550	45.450	43.400	43.600	43.600	464,000
2024-04-12	43.300	43.550	43.050	43.250	43.250	209,000
2024-04-11	43.250	43.750	42.800	43.300	43.300	291,000
2024-04-10	43.600	43.900	43.250	43.650	43.650	216,000
2024-04-09	42.800	43.500	42.800	43.500	43.500	190,000
2024-04-08	43.300	43.900	42.950	42.950	42.950	234,000
2024-04-03	42.400	44.000	42.350	43.100	43.100	222,000
2024-04-02	43.100	43.500	42.600	42.800	42.800	323,000
2024-04-01	42.900	43.900	42.650	43.100	43.100	367,000
2024-03-29	43.800	44.150	43.350	43.400	43.400	245,000
2024-03-28	42.300	44.850	42.300	43.800	43.800	1,416,000
2024-03-27	42.400	42.950	41.550	42.100	42.100	798,000
2024-03-26	44.400	44.900	42.400	42.850	42.850	1,045,000
2024-03-25	44.800	44.800	44.800	44.800	44.800	795,654
2024-03-22	44.000	45.200	43.500	44.800	44.800	2,063,000
2024-03-21	45.600	47.000	43.600	44.900	44.900	9,142,000
2024-03-20	43.000	43.000	43.000	43.000	43.000	3,009,766
2024-03-19	40.100	43.200	40.000	43.000	43.000	1,617,000
2024-03-18	38.800	38.800	38.800	38.800	38.800	378,914
2024-03-15	39.500	39.500	38.800	38.800	38.800	307,000
2024-03-14	39.150	39.800	39.100	39.400	39.400	379,000
2024-03-13	40.000	40.000	39.600	39.850	39.850	459,000
2024-03-12	39.950	40.300	39.900	40.050	40.050	204,000
2024-03-11	39.900	40.350	39.900	39.900	39.900	98,000
2024-03-08	40.450	40.450	39.600	40.200	40.200	477,000
2024-03-07	41.000	41.000	39.650	40.450	40.450	1,117,000
2024-03-06	40.650	41.200	40.500	40.900	40.900	232,000
2024-03-05	41.350	41.700	40.250	40.650	40.650	570,000
2024-03-04	42.000	42.150	41.350	41.350	41.350	140,000
2024-03-01	42.400	42.400	41.750	41.950	41.950	170,000
2024-02-29	41.900	42.350	41.650	42.350	42.350	245,000
2024-02-27	42.450	43.100	41.650	41.650	41.650	210,000
2024-02-26	42.300	42.650	42.000	42.100	42.100	135,000
2024-02-23	42.250	43.000	41.600	42.250	42.250	574,000
2024-02-22	43.000	43.400	41.950	42.200	42.200	211,000
2024-02-21	43.050	43.050	42.000	42.400	42.400	464,000
2024-02-20	43.650	43.750	42.700	43.050	43.050	302,000
2024-02-19	43.900	44.200	43.300	43.450	43.450	235,000
2024-02-16	42.600	44.750	42.600	44.000	44.000	310,000
2024-02-15	42.550	43.000	41.400	42.750	42.750	181,000
2024-02-05	42.850	42.850	42.250	42.300	42.300	129,000
2024-02-02	43.050	43.050	42.650	42.800	42.800	100,000

← NewerPage 11 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.