Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.000	49.650	45.850	48.900	48.900	525,000
2026-07-20	47.600	48.150	45.000	46.000	46.000	630,100
2026-07-17	50.600	51.200	47.550	47.650	47.650	1,193,533
2026-07-16	53.300	54.000	51.900	52.100	52.100	2,125,000
2026-07-15	52.300	54.000	50.300	52.900	52.900	1,393,553
2026-07-14	53.600	54.500	51.600	52.900	52.900	3,551,082
2026-07-13	53.000	53.500	50.600	53.500	53.500	818,200
2026-07-10	51.500	51.500	51.500	51.500	51.500	0
2026-07-09	54.400	54.600	51.100	51.500	51.500	722,100
2026-07-08	52.000	54.500	50.200	52.700	52.700	810,025
2026-07-07	54.600	54.900	51.700	51.700	51.700	875,010
2026-07-06	58.700	58.700	54.000	54.600	54.600	2,214,000
2026-07-03	56.700	59.800	56.700	58.700	58.700	3,904,834
2026-07-02	53.500	58.800	53.200	56.700	56.700	4,080,413
2026-07-01	53.400	56.300	53.400	55.800	55.800	6,915,717
2026-06-30	48.150	51.200	47.550	51.200	51.200	1,147,640
2026-06-29	45.800	47.450	45.800	46.600	46.600	146,000
2026-06-26	49.000	49.000	45.500	45.850	45.850	292,109
2026-06-25	50.500	50.500	48.400	48.500	48.500	232,040
2026-06-24	49.950	50.600	48.850	49.700	49.700	490,001
2026-06-23	48.450	51.600	48.450	50.500	50.500	985,250
2026-06-22	47.950	48.500	47.700	48.000	48.000	329,003
2026-06-18	47.350	48.300	47.250	47.950	47.950	216,011
2026-06-17	46.400	47.450	46.050	47.400	47.400	200,000
2026-06-16	46.600	47.550	46.000	47.300	47.300	254,011
2026-06-15	47.000	47.000	46.300	46.550	46.550	260,200
2026-06-12	47.050	47.050	45.450	45.450	45.450	281,638
2026-06-11	46.650	47.550	44.650	46.100	46.100	692,025
2026-06-10	45.200	47.000	44.150	44.150	44.150	172,090
2026-06-09	44.800	46.300	44.600	45.700	45.700	185,000
2026-06-08	43.050	44.400	42.750	44.250	44.250	520,135
2026-06-05	48.300	48.400	47.150	47.500	47.500	308,000
2026-06-04	49.900	49.900	48.300	48.300	48.300	320,053
2026-06-03	50.500	50.500	49.700	50.000	50.000	278,063
2026-06-02	51.900	52.000	48.750	49.950	49.950	504,000
2026-06-01	50.800	51.400	50.200	51.100	51.100	324,018
2026-05-29	51.100	51.600	50.100	50.300	50.300	433,039
2026-05-28	53.500	53.900	50.800	50.800	50.800	609,459
2026-05-27	53.100	53.800	51.700	53.500	53.500	809,517
2026-05-26	53.100	53.400	51.500	52.900	52.900	512,009
2026-05-25	51.400	52.800	51.400	52.000	52.000	497,643
2026-05-22	51.400	52.600	50.800	52.000	52.000	687,215
2026-05-21	49.850	51.200	48.950	50.800	50.800	493,157
2026-05-20	48.600	48.800	47.200	48.450	48.450	363,050
2026-05-19	49.500	49.650	47.450	47.500	47.500	701,010
2026-05-18	48.200	50.800	48.050	49.250	49.250	653,025
2026-05-15	53.000	53.300	49.700	49.700	49.700	2,805,028
2026-05-14	55.900	59.000	55.100	55.200	55.200	2,722,622
2026-05-13	53.000	54.300	52.100	53.800	53.800	537,000
2026-05-12	56.000	56.600	53.500	53.500	53.500	801,408
2026-05-11	55.900	56.800	54.600	56.000	56.000	1,176,468
2026-05-08	55.400	56.200	53.100	55.400	55.400	1,049,392
2026-05-07	54.100	55.600	53.600	55.400	55.400	1,112,050
2026-05-06	54.900	54.900	51.400	54.700	54.700	1,705,131
2026-05-05	54.600	54.600	52.200	53.800	53.800	1,465,668
2026-05-04	54.000	56.100	53.600	54.800	54.800	2,680,280
2026-04-30	52.500	53.300	51.400	52.100	52.100	533,217
2026-04-29	53.100	54.000	52.000	52.200	52.200	613,079
2026-04-28	50.000	54.900	49.500	53.800	53.800	1,575,974
2026-04-27	50.600	50.600	47.250	50.000	50.000	986,080

← NewerPage 2 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.