Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	49.050	49.500	48.500	48.600	48.600	385,000
2023-08-10	50.200	50.200	48.700	49.000	49.000	616,000
2023-08-09	51.100	51.700	50.000	50.200	50.200	609,000
2023-08-08	51.100	51.400	50.300	50.400	50.400	680,000
2023-08-07	49.000	52.500	48.700	51.100	51.100	2,004,000
2023-08-04	48.000	48.750	47.200	48.300	48.300	382,000
2023-08-03	47.100	47.100	47.100	47.100	47.100	0
2023-08-02	49.600	49.600	47.100	47.100	47.100	1,738,000
2023-08-01	50.000	50.300	49.350	49.600	49.600	1,008,000
2023-07-31	50.900	51.400	49.800	50.200	50.200	715,000
2023-07-28	50.600	50.800	49.900	50.300	50.300	630,000
2023-07-27	51.100	51.100	49.700	50.600	50.600	897,000
2023-07-26	50.700	51.800	49.850	50.600	50.600	663,000
2023-07-25	51.400	52.000	50.700	50.700	50.700	764,000
2023-07-24	53.200	53.200	49.600	51.100	51.100	1,649,000
2023-07-21	54.100	54.100	52.700	53.200	53.200	1,132,000
2023-07-20	55.300	56.500	54.500	54.900	54.900	573,000
2023-07-19	58.200	58.500	54.500	55.000	55.000	2,391,000
2023-07-18	60.300	61.400	57.600	57.600	57.600	2,686,000
2023-07-17	59.200	63.000	56.800	60.900	60.900	4,752,000
2023-07-14	56.600	60.400	56.000	58.500	58.500	5,171,000
2023-07-13	55.600	56.200	55.000	55.000	55.000	968,000
2023-07-12	56.000	56.100	54.900	55.000	55.000	525,000
2023-07-11	56.200	56.200	55.000	55.400	55.400	504,000
2023-07-10	54.100	56.500	54.100	55.500	55.500	872,000
2023-07-07	56.700	56.700	53.600	54.100	54.100	1,349,000
2023-07-06	57.300	57.800	56.000	56.000	56.000	900,000
2023-07-05	57.300	57.900	56.200	57.300	57.300	1,121,000
2023-07-04	56.900	57.200	56.000	57.200	57.200	993,000
2023-07-03	55.400	57.200	55.400	56.000	56.000	528,000
2023-06-30	55.100	55.700	54.700	55.300	55.300	429,000
2023-06-29	55.800	55.800	54.600	55.300	55.300	457,000
2023-06-28	55.000	56.300	54.600	55.000	55.000	717,000
2023-06-27	55.300	56.300	54.300	54.600	54.600	1,415,000
2023-06-26	57.400	57.400	53.800	54.200	54.200	1,029,000
2023-06-21	54.200	55.600	54.200	55.300	55.300	1,058,000
2023-06-20	53.700	55.100	53.100	54.600	54.600	962,000
2023-06-19	53.800	54.500	52.900	53.500	53.500	1,034,000
2023-06-16	57.300	57.300	53.800	53.800	53.800	2,347,000
2023-06-15	57.000	57.000	55.900	56.400	56.400	1,055,000
2023-06-14	57.300	57.300	56.100	56.300	56.300	861,000
2023-06-13	57.500	58.500	56.400	56.500	56.500	1,007,000
2023-06-12	61.100	61.100	56.600	57.000	57.000	3,961,000
2023-06-09	59.700	61.400	59.700	61.100	61.100	1,330,000
2023-06-08	59.300	60.900	59.100	59.400	59.400	1,511,000
2023-06-07	58.900	61.400	58.700	60.500	60.500	3,272,000
2023-06-06	59.600	62.400	58.000	58.400	58.400	4,611,000
2023-06-05	57.700	58.800	57.000	58.600	58.600	1,851,000
2023-06-02	57.000	57.600	56.800	56.800	56.800	1,359,000
2023-06-01	57.900	58.600	56.400	57.300	57.300	2,545,000
2023-05-31	58.100	59.900	57.600	58.400	58.400	5,003,000
2023-05-30	57.300	58.800	55.800	57.600	57.600	5,439,000
2023-05-29	54.100	57.500	53.300	56.100	56.100	5,095,000
2023-05-26	52.300	55.600	51.700	54.900	54.900	7,981,000
2023-05-25	51.500	52.000	50.600	51.700	51.700	1,079,000
2023-05-24	51.500	51.800	50.600	51.500	51.500	1,269,000
2023-05-23	51.900	52.700	50.800	51.900	51.900	2,817,000
2023-05-22	50.200	50.800	49.650	50.600	50.600	612,000
2023-05-19	52.000	52.200	49.850	49.900	49.900	1,492,000
2023-05-18	51.800	52.100	50.400	51.300	51.300	1,574,000

← NewerPage 14 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.