Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	22.800	22.850	22.200	22.450	22.372	325,030
2022-02-21	22.750	23.200	22.650	22.950	22.870	712,340
2022-02-18	22.650	22.800	22.450	22.750	22.671	326,318
2022-02-17	22.650	23.000	22.450	22.650	22.571	263,202
2022-02-16	22.950	23.200	22.550	22.650	22.571	413,474
2022-02-15	22.300	22.700	22.300	22.350	22.272	242,196
2022-02-14	22.850	22.850	22.050	22.150	22.073	388,168
2022-02-11	23.150	23.200	22.600	22.950	22.870	533,567
2022-02-10	22.600	23.050	22.300	22.950	22.870	726,997
2022-02-09	22.750	22.900	22.350	22.450	22.372	487,517
2022-02-08	21.900	22.550	21.900	22.350	22.272	251,606
2022-02-07	21.900	22.100	21.750	21.950	21.874	219,212
2022-01-26	21.750	21.900	21.500	21.550	21.475	203,008
2022-01-25	21.600	21.800	21.400	21.400	21.326	193,770
2022-01-24	22.100	22.100	21.350	21.650	21.575	476,070
2022-01-21	22.650	22.800	22.200	22.300	22.223	362,760
2022-01-20	22.400	23.200	22.200	22.900	22.820	683,247
2022-01-19	22.150	22.400	22.100	22.300	22.223	209,206
2022-01-18	22.100	22.650	21.850	22.350	22.272	281,332
2022-01-17	21.950	22.050	21.850	22.000	21.924	176,808
2022-01-14	22.500	22.500	21.700	21.950	21.874	675,414
2022-01-13	23.400	23.450	22.350	22.500	22.422	872,164
2022-01-12	23.000	23.900	22.750	23.150	23.070	2,130,859
2022-01-11	23.200	23.550	22.250	22.300	22.223	996,501
2022-01-10	21.950	23.200	21.900	22.950	22.870	730,031
2022-01-07	22.300	22.450	21.800	21.950	21.874	380,902
2022-01-06	22.650	22.650	22.100	22.250	22.173	452,243
2022-01-05	22.600	23.900	22.550	22.650	22.571	1,406,313
2022-01-04	22.250	22.800	22.200	22.550	22.472	647,289
2022-01-03	22.200	22.500	21.900	22.250	22.173	468,445
2021-12-30	21.600	22.450	21.600	22.200	22.123	796,603
2021-12-29	21.650	21.650	21.500	21.600	21.525	419,120
2021-12-28	21.800	21.850	21.600	21.650	21.575	248,846
2021-12-27	21.850	21.850	21.600	21.750	21.674	315,797
2021-12-24	21.650	21.950	21.650	21.650	21.575	313,128
2021-12-23	21.600	21.700	21.550	21.650	21.575	232,963
2021-12-22	21.650	21.750	21.550	21.600	21.525	226,397
2021-12-21	21.500	21.700	21.400	21.650	21.575	329,164
2021-12-20	21.450	21.600	21.300	21.400	21.326	350,303
2021-12-17	21.600	21.600	21.400	21.500	21.425	306,040
2021-12-16	21.800	21.800	21.500	21.550	21.475	288,726
2021-12-15	21.600	21.600	21.500	21.550	21.475	218,086
2021-12-14	22.150	22.150	21.550	21.550	21.475	309,918
2021-12-13	22.400	22.400	21.850	22.000	21.924	408,960
2021-12-10	21.700	22.000	21.600	22.000	21.924	346,673
2021-12-09	21.800	21.800	21.600	21.600	21.525	226,666
2021-12-08	21.800	21.900	21.600	21.650	21.575	263,517
2021-12-07	21.600	21.800	21.500	21.600	21.525	256,300
2021-12-06	21.700	21.700	21.450	21.600	21.525	187,885
2021-12-03	21.650	21.700	21.450	21.600	21.525	326,658
2021-12-02	21.650	21.700	21.300	21.700	21.625	542,140
2021-12-01	21.700	21.900	21.400	21.650	21.575	349,193
2021-11-30	21.600	22.100	21.500	21.700	21.625	407,334
2021-11-29	21.600	21.950	21.300	21.700	21.625	351,707
2021-11-26	21.800	21.800	21.400	21.550	21.475	402,023
2021-11-25	21.850	21.950	21.700	21.900	21.824	232,524
2021-11-24	22.200	22.300	21.700	21.950	21.874	291,001
2021-11-23	22.550	22.550	22.000	22.200	22.123	242,230
2021-11-22	22.800	22.800	22.200	22.450	22.372	227,366
2021-11-19	22.750	22.750	22.500	22.500	22.422	147,722

← NewerPage 20 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.