Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.300	25.750	25.100	25.350	25.350	1,142,000
2022-11-09	24.850	25.550	24.850	25.050	25.050	787,000
2022-11-08	25.750	25.750	24.750	24.850	24.850	991,000
2022-11-07	25.000	25.450	24.600	25.250	25.250	1,017,000
2022-11-04	24.350	24.750	24.000	24.700	24.700	761,000
2022-11-03	23.600	24.400	23.600	24.200	24.200	1,320,000
2022-11-02	23.750	24.050	23.750	23.800	23.800	515,000
2022-11-01	23.200	23.800	23.150	23.750	23.750	463,000
2022-10-31	23.400	23.700	23.150	23.300	23.300	512,000
2022-10-28	23.600	23.700	22.800	22.900	22.900	517,000
2022-10-27	23.150	23.600	22.900	23.550	23.550	561,000
2022-10-26	23.250	23.250	22.250	22.800	22.800	762,000
2022-10-25	23.500	23.800	23.150	23.200	23.200	539,000
2022-10-24	23.900	24.150	23.500	23.500	23.500	570,000
2022-10-21	24.150	24.250	23.400	23.450	23.450	786,000
2022-10-20	24.600	24.600	23.600	24.050	24.050	1,475,000
2022-10-19	25.100	25.400	24.650	24.800	24.800	1,054,000
2022-10-18	25.800	25.800	25.050	25.200	25.200	1,096,000
2022-10-17	24.600	25.500	24.000	25.350	25.350	1,478,000
2022-10-14	25.500	26.200	25.200	25.550	25.550	1,764,000
2022-10-13	26.700	26.850	24.050	24.150	24.150	3,235,000
2022-10-12	26.500	27.200	26.000	26.650	26.650	1,786,000
2022-10-11	27.100	27.400	26.050	26.200	26.200	1,989,000
2022-10-07	28.350	29.900	27.550	27.700	27.700	7,967,000
2022-10-06	27.800	27.900	26.850	27.300	27.205	1,540,000
2022-10-05	28.650	28.750	27.500	27.550	27.454	2,665,000
2022-10-04	27.950	28.900	27.300	28.150	28.052	4,567,000
2022-10-03	27.600	27.600	26.550	26.850	26.757	2,996,000
2022-09-30	26.850	28.100	26.450	27.800	27.703	4,823,861
2022-09-29	26.550	28.200	26.500	27.450	27.355	6,111,270
2022-09-28	28.500	28.500	25.950	25.950	25.860	12,129,390
2022-09-27	26.400	28.250	26.350	28.250	28.152	9,766,559
2022-09-26	28.000	28.000	25.450	25.700	25.611	8,107,279
2022-09-23	27.450	28.500	27.150	28.000	27.903	12,639,800
2022-09-22	24.350	26.650	24.000	25.950	25.860	3,134,723
2022-09-21	24.550	24.600	24.200	24.300	24.216	349,353
2022-09-20	24.600	25.000	24.550	24.600	24.515	265,882
2022-09-19	25.150	25.500	24.450	24.450	24.365	567,981
2022-09-16	25.600	25.650	25.000	25.050	24.963	688,946
2022-09-15	25.900	26.650	25.400	25.500	25.411	2,452,275
2022-09-14	24.500	25.050	24.300	24.900	24.814	453,229
2022-09-13	25.050	25.450	24.950	25.250	25.162	655,418
2022-09-12	25.850	26.000	24.900	24.900	24.814	1,599,422
2022-09-08	25.600	25.900	25.600	25.900	25.810	401,636
2022-09-07	25.600	25.900	25.300	25.500	25.411	548,348
2022-09-06	26.200	26.400	25.250	25.800	25.710	1,248,190
2022-09-05	27.550	27.550	26.000	26.050	25.960	1,573,123
2022-09-02	27.550	27.700	27.250	27.400	27.305	703,201
2022-09-01	27.750	27.950	27.000	27.250	27.155	1,603,523
2022-08-31	27.700	27.900	27.500	27.700	27.604	727,738
2022-08-30	27.450	27.800	27.300	27.700	27.604	859,341
2022-08-29	27.350	27.900	27.200	27.300	27.205	2,217,702
2022-08-26	29.200	29.700	28.800	28.800	28.700	2,697,603
2022-08-25	27.700	30.100	27.700	29.300	29.198	8,186,269
2022-08-24	28.000	28.500	27.500	27.500	27.404	981,299
2022-08-23	27.150	28.150	27.150	27.950	27.853	853,755
2022-08-22	27.850	28.000	27.200	27.500	27.404	1,356,800
2022-08-19	29.100	29.250	28.050	28.050	27.953	2,006,617
2022-08-18	28.550	29.200	28.250	28.700	28.600	1,889,959
2022-08-17	28.100	29.100	27.650	28.700	28.600	3,335,985

← NewerPage 17 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.