Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	42.700	43.950	42.550	42.900	42.900	113,000
2024-01-31	43.200	43.200	42.450	42.750	42.750	128,000
2024-01-30	43.000	43.350	42.350	43.150	43.150	176,000
2024-01-29	42.200	43.600	41.400	43.350	43.350	165,000
2024-01-26	42.750	42.750	41.950	42.200	42.200	312,000
2024-01-25	43.500	43.600	42.450	42.750	42.750	193,000
2024-01-24	43.550	43.650	43.200	43.250	43.250	118,000
2024-01-23	43.650	43.950	42.600	43.550	43.550	177,000
2024-01-22	43.000	44.100	42.900	43.950	43.950	263,000
2024-01-19	43.850	43.850	42.700	43.000	43.000	132,000
2024-01-18	43.650	43.900	41.200	43.100	43.100	228,000
2024-01-17	44.900	45.600	42.850	43.100	43.100	709,000
2024-01-16	45.900	45.900	44.700	44.900	44.900	281,000
2024-01-15	46.200	46.300	45.900	45.900	45.900	133,076
2024-01-12	46.500	46.500	45.800	46.200	46.200	480,000
2024-01-11	46.500	46.700	45.900	46.500	46.500	224,000
2024-01-10	46.500	47.600	46.300	46.600	46.600	266,000
2024-01-09	47.100	47.150	46.250	46.800	46.800	285,000
2024-01-08	46.850	47.250	46.550	46.950	46.950	183,000
2024-01-05	47.050	47.900	46.650	46.650	46.650	253,000
2024-01-04	47.250	47.900	46.900	46.900	46.900	616,000
2024-01-03	47.650	47.650	47.250	47.400	47.400	119,000
2024-01-02	48.000	48.000	46.900	47.700	47.700	132,000
2023-12-29	48.100	48.100	47.300	47.700	47.700	318,000
2023-12-28	49.000	49.000	47.500	48.100	48.100	175,000
2023-12-27	49.200	49.200	48.300	48.450	48.450	482,000
2023-12-26	47.800	49.200	47.800	48.900	48.900	363,000
2023-12-25	48.600	48.600	47.800	47.800	47.800	240,000
2023-12-22	48.650	48.950	48.500	48.600	48.600	88,000
2023-12-21	48.600	49.000	48.550	48.700	48.700	72,000
2023-12-20	48.900	48.900	48.500	48.750	48.750	89,000
2023-12-19	49.050	49.700	48.550	48.750	48.750	202,000
2023-12-18	49.300	49.550	48.850	49.050	49.050	153,000
2023-12-15	50.000	50.100	49.300	49.300	49.300	234,000
2023-12-14	50.300	50.500	49.600	49.800	49.800	201,000
2023-12-13	50.400	50.800	49.850	50.200	50.200	216,000
2023-12-12	51.200	51.500	50.000	50.500	50.500	280,000
2023-12-11	51.500	51.700	50.300	51.000	51.000	221,000
2023-12-08	52.000	52.900	51.500	51.500	51.500	369,000
2023-12-07	52.400	53.200	52.000	52.400	52.400	451,000
2023-12-06	51.800	52.900	51.800	52.400	52.400	579,000
2023-12-05	51.700	51.900	51.100	51.600	51.600	220,000
2023-12-04	52.000	52.400	51.700	51.800	51.800	457,000
2023-12-01	51.400	51.800	51.100	51.400	51.400	296,000
2023-11-30	50.600	52.000	50.600	51.400	51.400	1,074,000
2023-11-29	49.700	51.000	49.700	50.600	50.600	505,000
2023-11-28	49.000	49.600	49.000	49.550	49.550	153,000
2023-11-27	49.500	49.500	48.700	48.950	48.950	198,000
2023-11-24	49.800	50.000	49.000	49.500	49.500	168,000
2023-11-23	49.500	50.500	49.300	49.600	49.600	336,000
2023-11-22	48.800	49.450	48.700	49.200	49.200	211,000
2023-11-21	49.200	49.200	48.650	48.750	48.750	191,000
2023-11-20	48.850	49.600	48.450	48.700	48.700	380,000
2023-11-17	49.050	49.350	48.100	48.400	48.400	307,000
2023-11-16	49.900	49.900	48.200	48.550	48.550	303,000
2023-11-15	50.000	50.500	48.700	48.750	48.750	404,000
2023-11-14	50.400	50.400	49.500	49.700	49.700	297,000
2023-11-13	50.900	50.900	49.550	50.100	50.100	257,000
2023-11-10	50.700	50.900	50.100	50.400	50.400	300,000
2023-11-09	50.500	51.300	49.700	50.600	50.600	743,000

← NewerPage 12 of 21 · 1,225 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.