Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	50.500	51.300	49.700	50.600	50.600	743,000
2023-11-08	48.800	51.700	48.600	50.500	50.500	1,954,000
2023-11-07	48.500	48.800	48.250	48.800	48.800	177,000
2023-11-06	47.800	49.050	47.800	48.500	48.500	271,000
2023-11-03	47.800	48.000	47.000	47.550	47.550	145,000
2023-11-02	47.650	48.000	47.150	47.550	47.550	128,000
2023-11-01	46.400	48.750	46.400	46.600	46.600	155,000
2023-10-31	47.700	48.800	46.400	46.400	46.400	114,000
2023-10-30	47.450	47.800	47.100	47.500	47.500	64,000
2023-10-27	46.950	48.000	46.100	47.450	47.450	112,000
2023-10-26	47.500	47.600	47.100	47.250	47.250	76,000
2023-10-25	46.600	48.350	46.550	47.800	47.800	246,000
2023-10-24	46.000	46.500	45.600	46.300	46.300	110,000
2023-10-23	45.300	46.350	45.300	46.000	46.000	100,000
2023-10-20	46.250	46.400	45.050	46.000	46.000	481,000
2023-10-19	46.450	46.850	45.650	46.250	46.250	212,000
2023-10-18	47.650	47.900	46.100	46.300	46.300	322,000
2023-10-17	48.800	48.800	47.000	47.400	47.400	143,000
2023-10-16	48.350	48.350	47.500	47.800	47.800	222,000
2023-10-13	48.750	48.900	48.300	48.350	48.350	105,000
2023-10-12	48.600	48.900	48.500	48.750	48.750	97,000
2023-10-11	48.750	49.200	48.300	48.600	48.600	320,000
2023-10-06	48.100	48.950	48.050	48.750	48.750	291,000
2023-10-05	47.800	48.350	47.700	48.050	48.050	134,000
2023-10-04	47.700	47.850	47.350	47.600	47.600	157,000
2023-10-03	48.050	48.600	47.700	48.050	48.050	146,000
2023-10-02	48.300	49.800	48.100	48.200	48.200	203,000
2023-09-28	48.000	48.750	47.800	48.150	48.150	153,000
2023-09-27	47.450	48.150	47.250	47.700	47.700	166,000
2023-09-26	47.250	47.650	47.000	47.600	47.600	89,000
2023-09-25	47.000	48.000	47.000	47.700	47.700	206,000
2023-09-22	46.350	46.950	45.800	46.950	46.950	139,000
2023-09-21	47.550	47.550	46.000	46.350	46.350	471,000
2023-09-20	48.600	48.600	47.350	47.500	47.500	287,000
2023-09-19	48.150	48.250	47.650	47.750	47.750	225,000
2023-09-18	48.100	48.800	48.050	48.200	48.200	108,000
2023-09-15	48.300	49.850	47.000	48.800	48.800	326,000
2023-09-14	47.350	48.800	47.250	48.300	48.300	336,000
2023-09-13	48.150	48.200	47.700	47.850	47.050	101,000
2023-09-12	48.000	48.400	47.550	47.800	47.001	389,000
2023-09-11	48.000	48.100	47.300	48.000	47.198	195,000
2023-09-08	48.500	48.500	47.500	48.050	47.247	351,000
2023-09-07	49.200	49.300	48.300	48.700	48.700	303,000
2023-09-06	48.600	50.100	48.300	49.350	49.350	447,000
2023-09-05	48.400	48.500	48.050	48.400	48.400	184,000
2023-09-04	47.750	48.500	47.550	48.050	48.050	255,000
2023-09-01	48.250	48.750	47.600	47.900	47.900	353,000
2023-08-31	48.000	48.450	47.600	48.300	48.300	185,000
2023-08-30	47.800	48.600	47.800	47.950	47.950	301,000
2023-08-29	47.250	48.250	47.250	48.000	48.000	318,000
2023-08-28	48.600	48.600	47.100	47.250	47.250	634,000
2023-08-25	48.750	49.550	48.350	48.800	48.800	278,000
2023-08-24	49.950	49.950	48.150	48.600	48.600	858,000
2023-08-23	49.500	50.200	48.950	49.100	49.100	334,000
2023-08-22	50.400	50.500	49.250	49.500	49.500	277,000
2023-08-21	50.100	50.700	49.600	50.200	50.200	232,000
2023-08-18	50.800	51.200	49.700	50.000	50.000	385,000
2023-08-17	49.100	51.200	49.100	50.900	50.900	420,000
2023-08-16	48.300	50.400	47.800	49.950	49.950	429,000
2023-08-15	49.100	49.750	48.750	49.300	49.300	201,000

← NewerPage 13 of 21 · 1,223 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.