Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	23.600	24.350	23.500	23.900	23.817	323,950
2022-05-20	23.500	23.850	23.400	23.400	23.319	200,085
2022-05-19	23.300	23.600	23.200	23.500	23.418	310,535
2022-05-18	23.100	24.000	23.000	23.850	23.767	557,286
2022-05-17	22.600	22.900	22.450	22.800	22.721	233,524
2022-05-16	22.900	23.500	22.250	22.500	22.422	513,915
2022-05-13	22.450	22.500	21.950	22.200	22.123	220,287
2022-05-12	22.650	22.800	21.900	22.000	21.924	367,918
2022-05-11	23.450	23.450	22.700	22.750	22.671	183,936
2022-05-10	23.100	23.250	22.300	23.200	23.119	355,648
2022-05-09	24.000	24.000	22.750	23.100	23.020	453,718
2022-05-06	24.000	24.450	23.600	24.350	24.265	258,487
2022-05-05	25.800	26.100	24.000	24.450	24.365	3,118,335
2022-05-04	24.000	24.500	23.650	24.500	24.415	2,172,930
2022-05-03	22.350	22.400	22.150	22.300	22.223	75,512
2022-04-29	22.650	22.900	22.350	22.350	22.272	140,223
2022-04-28	22.500	22.700	22.300	22.300	22.223	107,316
2022-04-27	22.500	22.500	21.850	22.500	22.422	447,156
2022-04-26	23.450	23.450	23.000	23.000	22.920	108,878
2022-04-25	23.550	23.650	22.950	23.100	23.020	184,518
2022-04-22	24.000	24.050	23.700	24.000	23.917	127,191
2022-04-21	24.500	24.500	24.000	24.000	23.917	243,973
2022-04-20	24.000	24.650	23.600	23.850	23.767	441,655
2022-04-19	23.500	23.700	23.000	23.500	23.418	171,974
2022-04-18	22.850	23.400	22.450	23.300	23.219	280,506
2022-04-15	23.300	23.300	22.600	23.000	22.920	260,624
2022-04-14	23.600	23.650	23.150	23.250	23.169	163,793
2022-04-13	23.300	23.550	23.200	23.300	23.219	181,924
2022-04-12	22.900	23.450	22.900	23.100	23.020	314,716
2022-04-11	24.200	24.200	23.000	23.100	23.020	585,152
2022-04-08	24.300	24.300	24.050	24.100	24.016	244,880
2022-04-07	24.700	24.800	24.150	24.150	24.066	568,117
2022-04-06	25.000	25.100	24.650	24.800	24.714	372,109
2022-04-01	25.450	25.500	25.000	25.200	25.112	293,144
2022-03-31	25.600	25.900	25.300	25.300	25.212	322,390
2022-03-30	25.800	26.050	25.550	25.550	25.461	418,052
2022-03-29	25.250	25.750	25.250	25.350	25.262	392,498
2022-03-28	25.300	25.400	24.750	25.000	24.913	746,306
2022-03-25	26.450	26.500	25.550	25.700	25.611	898,021
2022-03-24	26.100	26.300	26.050	26.250	26.159	367,771
2022-03-23	26.350	27.050	26.200	26.350	26.258	1,526,388
2022-03-22	26.400	26.500	26.000	26.150	26.059	712,726
2022-03-21	26.600	26.600	26.050	26.200	26.109	583,968
2022-03-18	26.150	26.400	25.700	26.150	26.059	757,965
2022-03-17	27.300	27.850	25.900	26.400	26.308	2,042,023
2022-03-16	25.200	26.400	25.000	26.400	26.308	1,114,015
2022-03-15	24.850	25.750	24.550	24.900	24.814	910,883
2022-03-14	25.150	25.200	24.600	24.850	24.764	356,223
2022-03-11	24.700	24.950	24.600	24.800	24.714	372,659
2022-03-10	25.400	25.500	24.550	24.800	24.714	819,373
2022-03-09	24.600	25.550	24.600	25.200	25.112	897,369
2022-03-08	24.500	25.300	24.350	24.550	24.465	1,062,338
2022-03-07	25.750	25.800	24.500	24.950	24.863	1,756,374
2022-03-04	24.800	26.400	24.650	25.500	25.411	2,318,674
2022-03-03	25.500	25.750	24.550	24.750	24.664	1,547,827
2022-03-02	24.850	25.450	24.000	25.400	25.312	2,099,843
2022-03-01	26.500	26.800	24.700	24.850	24.764	6,636,408
2022-02-25	24.550	24.550	24.550	24.550	24.465	1,542,330
2022-02-24	22.800	22.850	22.350	22.350	22.272	567,528
2022-02-23	22.600	23.050	22.500	22.750	22.671	216,787

← NewerPage 19 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.