Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27.350	28.350	27.250	27.750	27.654	2,351,208
2022-08-15	27.700	28.050	26.700	26.950	26.856	2,673,000
2022-08-12	28.050	28.200	27.500	27.600	27.504	1,134,567
2022-08-11	28.000	28.850	27.650	28.050	27.953	2,292,389
2022-08-10	27.350	28.150	27.350	27.750	27.654	955,494
2022-08-09	27.500	27.900	27.000	27.750	27.654	887,214
2022-08-08	27.550	27.750	26.800	27.750	27.654	1,067,929
2022-08-05	27.050	28.050	26.900	27.600	27.504	2,268,692
2022-08-04	27.350	27.450	25.900	26.400	26.308	2,756,861
2022-08-03	28.800	29.200	27.100	27.350	27.255	3,205,705
2022-08-02	29.000	29.700	28.500	28.700	28.600	2,099,066
2022-08-01	30.400	30.450	29.250	29.250	29.148	2,234,401
2022-07-29	30.500	30.750	29.450	30.350	30.245	3,058,344
2022-07-28	30.600	30.900	29.850	30.000	29.896	4,179,455
2022-07-27	27.750	30.400	27.700	30.400	30.294	5,875,925
2022-07-26	29.400	29.650	28.250	28.350	28.252	3,572,745
2022-07-25	28.850	29.950	28.700	29.950	29.846	2,828,217
2022-07-22	29.550	30.350	29.350	29.600	29.497	2,825,391
2022-07-21	29.300	29.950	28.800	29.950	29.846	4,268,268
2022-07-20	31.100	31.300	29.500	29.950	29.846	6,364,975
2022-07-19	30.000	31.000	29.900	30.500	30.394	4,929,987
2022-07-18	30.050	31.450	29.900	30.400	30.294	12,468,810
2022-07-15	28.550	30.800	28.300	30.200	30.095	29,589,961
2022-07-14	26.200	28.000	26.200	28.000	27.903	6,784,424
2022-07-13	26.900	27.450	26.100	26.150	26.059	4,153,227
2022-07-12	25.500	26.550	25.350	26.250	26.159	2,432,168
2022-07-11	26.800	27.800	25.750	26.050	25.960	6,433,588
2022-07-08	25.300	26.000	24.800	25.700	25.611	2,911,982
2022-07-07	24.500	25.950	24.300	25.300	25.212	5,187,475
2022-07-06	24.150	24.600	23.850	24.100	24.016	557,203
2022-07-05	23.800	24.450	23.500	24.300	24.216	792,134
2022-07-04	23.100	24.200	23.100	23.750	23.668	1,055,290
2022-07-01	25.150	25.550	23.100	23.100	23.020	2,437,942
2022-06-30	25.000	26.100	24.650	25.300	25.212	3,631,646
2022-06-29	24.400	25.150	24.200	24.500	24.415	881,566
2022-06-28	24.500	24.500	23.700	24.100	24.016	204,095
2022-06-27	23.900	24.350	23.900	24.250	24.166	245,657
2022-06-24	23.400	24.050	23.300	23.650	23.568	303,689
2022-06-23	23.400	23.400	22.700	23.100	23.020	277,553
2022-06-22	23.450	23.650	22.700	23.150	23.070	260,673
2022-06-21	23.100	23.700	23.100	23.350	23.269	182,417
2022-06-20	23.600	23.900	23.100	23.100	23.020	300,126
2022-06-17	23.500	23.600	22.900	23.500	23.418	513,105
2022-06-16	24.750	24.750	23.800	23.900	23.817	283,728
2022-06-15	24.750	25.350	24.250	24.300	24.216	372,440
2022-06-14	24.800	24.800	24.150	24.750	24.664	469,540
2022-06-13	25.100	25.500	24.800	24.800	24.714	925,664
2022-06-10	24.800	26.600	24.550	25.900	25.810	1,746,934
2022-06-09	24.600	25.050	24.450	24.950	24.863	284,237
2022-06-08	24.300	26.000	24.300	24.600	24.515	1,467,823
2022-06-07	24.200	24.200	23.900	24.000	23.917	130,321
2022-06-06	24.250	24.300	23.700	24.200	24.116	198,683
2022-06-02	24.050	24.350	23.850	24.200	24.116	174,898
2022-06-01	24.100	24.300	23.850	24.050	23.966	262,766
2022-05-31	24.300	24.350	24.100	24.100	24.016	246,246
2022-05-30	24.700	25.150	24.150	24.450	24.365	486,672
2022-05-27	24.200	24.450	24.000	24.200	24.116	169,236
2022-05-26	24.450	24.800	24.050	24.050	23.966	325,040
2022-05-25	24.350	24.400	23.850	24.250	24.166	270,564
2022-05-24	24.400	24.800	23.950	24.350	24.265	899,842

← NewerPage 18 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.