Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	34.000	34.850	33.700	33.900	33.900	3,227,000
2023-02-14	33.850	35.650	33.450	34.500	34.500	8,730,000
2023-02-13	31.250	34.450	31.250	34.400	34.400	7,879,000
2023-02-10	34.900	35.200	32.650	33.350	33.350	16,408,000
2023-02-09	30.850	33.900	30.650	33.900	33.900	5,299,000
2023-02-08	30.700	31.300	30.650	30.850	30.850	4,223,000
2023-02-07	29.600	30.750	29.200	30.600	30.600	1,469,000
2023-02-06	29.600	29.850	29.100	29.350	29.350	1,019,000
2023-02-03	31.950	31.950	29.650	29.650	29.650	3,611,000
2023-02-02	30.150	31.300	29.850	31.200	31.200	2,707,000
2023-02-01	29.600	29.950	29.300	29.800	29.800	1,090,000
2023-01-31	29.000	29.800	28.900	29.600	29.600	1,146,000
2023-01-30	28.850	29.300	28.400	29.100	29.100	1,237,000
2023-01-17	28.750	29.000	28.250	28.350	28.350	827,000
2023-01-16	28.100	28.500	27.650	28.450	28.450	479,000
2023-01-13	28.750	28.750	27.950	28.050	28.050	891,000
2023-01-12	29.800	29.850	28.350	28.350	28.350	1,830,000
2023-01-11	29.650	30.400	29.350	29.550	29.550	4,518,000
2023-01-10	30.000	30.000	29.000	29.000	29.000	1,380,000
2023-01-09	29.800	29.800	28.900	29.700	29.700	1,606,000
2023-01-06	29.800	29.900	29.050	29.250	29.250	2,426,000
2023-01-05	28.500	29.800	28.400	29.800	29.800	2,974,000
2023-01-04	28.200	29.200	27.850	28.350	28.350	1,388,000
2023-01-03	27.300	28.350	26.800	28.200	28.200	996,000
2022-12-30	27.600	27.850	27.050	27.050	27.050	452,000
2022-12-29	27.450	27.450	27.000	27.350	27.350	439,000
2022-12-28	28.350	28.550	27.400	27.500	27.500	639,000
2022-12-27	27.900	28.800	27.850	28.200	28.200	1,071,000
2022-12-26	27.950	28.300	27.700	27.850	27.850	541,000
2022-12-23	27.000	28.200	26.900	27.950	27.950	1,031,000
2022-12-22	27.550	27.550	27.100	27.400	27.400	461,000
2022-12-21	26.950	27.600	26.950	27.200	27.200	890,000
2022-12-20	27.350	27.800	26.350	26.650	26.650	1,768,000
2022-12-19	27.800	28.550	27.350	27.500	27.500	1,284,000
2022-12-16	28.600	28.900	27.650	27.950	27.950	2,941,000
2022-12-15	30.400	31.450	28.450	29.250	29.250	12,186,000
2022-12-14	28.850	29.850	28.000	29.800	29.800	6,360,000
2022-12-13	27.900	29.500	27.450	27.700	27.700	3,913,000
2022-12-12	28.100	28.650	27.100	27.100	27.100	2,987,000
2022-12-09	27.600	27.650	26.750	26.750	26.750	670,000
2022-12-08	26.550	27.800	26.300	27.350	27.350	1,345,000
2022-12-07	26.900	27.650	26.300	26.550	26.550	902,000
2022-12-06	26.900	27.150	26.600	27.000	27.000	703,000
2022-12-05	27.100	27.500	26.900	27.000	27.000	689,000
2022-12-02	26.650	27.300	26.650	27.050	27.050	960,000
2022-12-01	26.850	27.000	26.550	26.600	26.600	603,000
2022-11-30	25.900	26.700	25.900	26.600	26.600	865,000
2022-11-29	25.550	26.100	25.400	26.000	26.000	445,000
2022-11-28	24.950	25.700	24.700	25.600	25.600	334,000
2022-11-25	26.250	26.250	25.200	25.200	25.200	589,000
2022-11-24	25.950	26.200	25.900	26.000	26.000	596,000
2022-11-23	25.600	25.950	25.500	25.750	25.750	646,000
2022-11-22	26.300	26.300	25.450	25.450	25.450	677,000
2022-11-21	26.300	26.300	25.650	26.000	26.000	406,000
2022-11-18	26.500	26.800	25.900	25.900	25.900	890,000
2022-11-17	25.800	26.700	25.800	26.400	26.400	1,462,000
2022-11-16	26.350	26.700	25.800	25.950	25.950	1,966,000
2022-11-15	25.800	26.200	25.750	26.000	26.000	1,051,000
2022-11-14	26.000	26.050	25.350	25.800	25.800	1,573,000
2022-11-11	25.800	26.300	25.000	25.900	25.900	2,298,000

← NewerPage 16 of 21 · 1,226 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.