Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	51.800	52.100	50.400	51.300	51.300	1,574,000
2023-05-17	50.400	52.300	50.400	50.900	50.900	2,115,000
2023-05-16	50.000	50.900	49.350	50.400	50.400	3,172,000
2023-05-15	47.800	50.900	47.400	49.900	49.900	3,856,000
2023-05-12	45.950	47.450	45.750	46.550	46.550	894,000
2023-05-11	48.500	48.500	45.900	45.950	45.950	1,483,000
2023-05-10	47.000	48.900	46.800	47.800	47.800	1,375,000
2023-05-09	49.500	49.500	47.000	47.000	47.000	1,823,000
2023-05-08	49.100	50.800	49.100	49.650	49.650	1,224,000
2023-05-05	48.900	49.300	48.200	48.900	48.900	877,000
2023-05-04	48.700	49.650	48.250	48.400	48.400	1,074,000
2023-05-03	50.500	50.500	48.500	49.000	49.000	1,228,000
2023-05-02	51.800	52.000	50.400	50.500	50.500	988,000
2023-04-28	50.700	51.700	50.200	50.800	50.800	970,000
2023-04-27	50.900	51.000	49.000	50.000	50.000	1,182,000
2023-04-26	50.600	51.600	49.950	50.600	50.600	1,336,000
2023-04-25	53.300	53.600	50.600	51.600	51.600	1,440,000
2023-04-24	51.800	53.700	51.800	53.000	53.000	655,000
2023-04-21	54.500	54.600	51.400	52.300	52.300	2,450,000
2023-04-20	55.200	55.600	53.100	54.000	54.000	2,595,000
2023-04-19	55.400	57.500	55.400	55.600	55.600	2,205,000
2023-04-18	57.100	57.200	55.000	55.800	55.800	3,191,000
2023-04-17	55.100	58.200	54.900	56.800	56.800	5,929,000
2023-04-14	54.300	57.700	52.900	54.100	54.100	6,501,000
2023-04-13	52.600	55.300	50.700	53.300	53.300	6,857,000
2023-04-12	48.150	52.800	48.150	52.500	52.500	6,010,000
2023-04-11	48.850	49.350	48.000	48.000	48.000	1,610,000
2023-04-10	48.900	49.050	48.350	48.400	48.400	885,000
2023-04-07	49.700	49.700	48.350	48.500	48.500	1,189,000
2023-04-06	48.400	49.350	48.050	48.800	48.800	1,460,000
2023-03-31	47.500	48.550	47.100	48.400	48.400	1,790,000
2023-03-30	47.650	48.250	47.200	47.500	47.500	1,898,000
2023-03-29	49.300	49.600	47.100	47.250	47.250	5,001,000
2023-03-28	52.000	52.000	48.700	49.200	49.200	5,861,000
2023-03-27	50.100	53.900	50.000	51.500	51.500	10,340,000
2023-03-24	48.400	49.850	48.300	49.350	49.350	4,277,000
2023-03-23	47.200	48.500	46.900	48.150	48.150	2,604,000
2023-03-22	47.350	47.950	46.450	47.450	47.450	4,328,000
2023-03-21	48.150	50.800	47.100	47.100	47.100	12,882,000
2023-03-20	46.800	48.500	46.200	47.600	47.600	6,145,000
2023-03-17	47.050	47.800	46.000	46.350	46.350	4,837,000
2023-03-16	45.800	46.850	44.800	46.550	46.550	4,771,000
2023-03-15	46.400	47.600	45.750	45.950	45.950	5,635,000
2023-03-14	44.150	45.800	44.000	45.250	45.250	2,543,000
2023-03-13	43.750	44.850	42.450	44.600	44.600	4,072,000
2023-03-10	46.350	46.800	44.250	44.550	44.550	5,189,000
2023-03-09	47.250	48.800	45.050	45.950	45.950	9,240,000
2023-03-08	46.000	46.850	45.450	46.600	46.600	4,246,000
2023-03-07	46.100	47.700	45.850	46.350	46.350	6,375,000
2023-03-06	45.250	46.700	45.200	45.700	45.700	4,767,000
2023-03-03	45.700	47.300	45.050	45.150	45.150	7,866,000
2023-03-02	44.500	46.950	44.500	45.700	45.700	9,300,000
2023-03-01	43.650	45.600	43.650	44.600	44.600	4,468,000
2023-02-24	44.400	46.000	44.200	45.000	45.000	8,164,000
2023-02-23	44.800	46.200	43.800	44.800	44.800	16,941,000
2023-02-22	42.700	45.200	40.650	45.200	45.200	18,059,000
2023-02-21	41.800	44.350	41.650	43.100	43.100	36,105,000
2023-02-20	39.000	41.550	38.800	41.550	41.550	16,618,000
2023-02-17	33.950	37.800	33.950	37.800	37.800	8,219,000
2023-02-16	33.750	35.200	33.650	34.400	34.400	3,463,000

← NewerPage 15 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.