Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	53.500	53.500	51.000	51.000	51.000	856,240
2026-04-23	56.800	59.600	50.100	52.000	52.000	3,781,247
2026-04-22	55.100	56.800	54.500	55.600	55.600	2,255,168
2026-04-21	55.700	56.800	53.100	56.400	56.400	5,797,521
2026-04-20	51.000	51.700	50.800	51.700	51.700	1,112,933
2026-04-17	44.050	47.500	43.350	47.000	47.000	1,316,782
2026-04-16	44.050	44.050	43.100	43.300	43.300	220,050
2026-04-15	44.850	44.850	43.600	43.750	43.750	296,083
2026-04-14	45.900	46.300	44.100	44.300	44.300	571,118
2026-04-13	46.000	46.000	44.200	45.000	45.000	975,267
2026-04-10	42.500	45.350	42.200	44.950	44.950	1,187,174
2026-04-09	38.950	42.900	38.300	42.900	42.900	728,344
2026-04-08	39.300	39.400	39.000	39.000	39.000	69,022
2026-04-07	39.000	39.100	38.600	38.800	38.800	82,061
2026-04-02	39.500	39.600	38.700	38.750	38.750	171,016
2026-04-01	38.150	40.150	38.150	39.250	39.250	160,012
2026-03-31	38.650	39.150	38.100	38.150	38.150	239,032
2026-03-30	39.350	39.350	38.500	38.650	38.650	147,040
2026-03-27	39.400	39.850	39.050	39.400	39.400	148,010
2026-03-26	39.850	40.500	39.500	39.600	39.600	71,000
2026-03-25	39.750	40.000	39.500	39.850	39.850	81,150
2026-03-24	41.150	41.200	39.000	39.250	39.250	289,112
2026-03-23	40.550	41.050	39.500	40.100	40.100	168,000
2026-03-20	42.750	42.900	40.750	40.750	40.750	413,027
2026-03-19	41.200	42.850	41.150	42.150	42.150	310,002
2026-03-18	42.200	42.200	41.500	41.500	41.500	326,201
2026-03-17	42.750	43.250	41.650	42.500	42.500	372,157
2026-03-16	43.500	43.500	42.150	42.200	42.200	305,000
2026-03-13	43.650	44.150	42.250	42.400	42.400	743,055
2026-03-12	42.200	44.150	41.800	43.150	43.150	1,013,352
2026-03-11	40.200	43.300	40.200	42.550	42.550	1,843,620
2026-03-10	41.050	41.050	39.200	39.400	39.400	173,000
2026-03-09	40.250	40.250	39.000	39.950	39.950	270,000
2026-03-06	39.750	41.450	39.750	41.150	41.150	163,175
2026-03-05	42.500	42.950	40.750	41.000	41.000	318,005
2026-03-04	41.050	42.250	39.800	41.100	41.100	663,056
2026-03-03	42.500	43.000	41.050	41.200	41.200	1,041,043
2026-03-02	38.900	42.900	38.900	42.050	42.050	790,045
2026-02-26	39.300	39.550	38.900	39.200	39.200	263,125
2026-02-25	39.000	39.400	38.500	38.550	38.550	290,000
2026-02-24	38.000	39.400	38.000	39.100	39.100	275,010
2026-02-23	37.350	39.100	37.350	38.750	38.750	310,040
2026-02-11	36.900	37.550	36.750	37.350	37.350	242,378
2026-02-10	37.350	38.000	36.750	36.950	36.950	197,333
2026-02-09	37.600	37.950	36.800	36.900	36.900	210,000
2026-02-06	38.650	38.650	36.450	37.600	37.600	316,063
2026-02-05	39.250	40.300	38.700	38.850	38.850	206,003
2026-02-04	39.400	40.150	39.350	39.700	39.700	324,000
2026-02-03	40.350	40.950	38.550	39.850	39.850	563,154
2026-02-02	40.250	41.250	39.400	40.150	40.150	877,472
2026-01-30	40.350	42.500	39.500	41.500	41.500	3,686,318
2026-01-29	36.700	40.350	36.300	40.350	40.350	1,120,367
2026-01-28	36.800	36.900	36.400	36.700	36.700	220,050
2026-01-27	37.850	37.850	36.450	36.700	36.700	288,166
2026-01-26	36.900	37.850	36.900	37.850	37.850	205,428
2026-01-23	36.450	36.850	36.250	36.850	36.850	151,000
2026-01-22	36.700	36.800	36.400	36.400	36.400	204,504
2026-01-21	37.200	37.300	36.550	36.650	36.650	268,000
2026-01-20	37.450	37.800	37.000	37.050	37.050	166,049
2026-01-19	37.700	37.700	36.900	37.150	37.150	306,625

← NewerPage 3 of 21 · 1,224 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.