Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.250	37.750	37.050	37.400	37.400	209,333
2026-01-15	37.150	38.350	36.800	37.250	37.250	258,000
2026-01-14	35.450	37.000	35.400	36.700	36.700	211,411
2026-01-13	36.000	36.250	35.250	35.500	35.500	379,010
2026-01-12	36.150	36.550	36.050	36.050	36.050	226,648
2026-01-09	36.450	36.450	35.650	36.100	36.100	263,038
2026-01-08	37.750	37.750	36.350	36.400	36.400	186,755
2026-01-07	36.800	37.000	36.400	36.950	36.950	193,001
2026-01-06	36.700	37.450	36.700	36.750	36.750	159,000
2026-01-05	37.800	37.900	36.650	36.700	36.700	424,009
2026-01-02	37.750	38.200	37.650	37.750	37.750	132,054
2025-12-31	38.100	38.500	37.750	37.750	37.750	140,048
2025-12-30	37.600	38.600	37.200	38.450	38.450	186,000
2025-12-29	37.450	38.200	37.450	37.750	37.750	151,147
2025-12-26	37.800	37.950	37.000	37.250	37.250	228,660
2025-12-24	38.150	38.150	37.500	37.550	37.550	153,308
2025-12-23	38.100	38.400	37.850	37.850	37.850	81,002
2025-12-22	38.100	38.200	37.750	38.100	38.100	123,245
2025-12-19	38.050	38.100	37.850	37.850	37.850	53,038
2025-12-18	38.700	38.700	37.600	37.750	37.750	113,266
2025-12-17	39.200	39.200	38.100	38.200	38.200	136,920
2025-12-16	38.900	38.900	38.050	38.250	38.250	73,186
2025-12-15	38.400	39.300	38.350	38.850	38.850	58,020
2025-12-12	38.900	39.500	38.650	38.750	38.750	104,061
2025-12-11	39.750	40.000	38.350	38.400	38.400	161,000
2025-12-10	38.200	38.950	38.200	38.450	38.450	65,000
2025-12-09	38.400	38.500	38.150	38.150	38.150	89,000
2025-12-08	38.250	38.600	38.050	38.400	38.400	95,046
2025-12-05	38.850	39.100	38.450	38.700	38.700	76,040
2025-12-04	39.500	40.400	38.750	38.750	38.750	102,000
2025-12-03	38.450	39.650	38.450	39.300	39.300	153,020
2025-12-02	37.800	38.300	37.800	38.200	38.200	87,000
2025-12-01	38.450	38.500	37.800	37.850	37.850	117,021
2025-11-28	38.550	38.800	38.200	38.450	38.450	135,786
2025-11-27	39.000	39.000	38.000	38.300	38.300	92,474
2025-11-26	38.750	39.450	38.650	38.750	38.750	156,000
2025-11-25	37.700	38.750	37.600	38.300	38.300	263,010
2025-11-24	37.000	37.700	37.000	37.100	37.100	104,050
2025-11-21	37.900	37.900	36.800	36.850	36.850	334,050
2025-11-20	38.450	39.000	38.000	38.000	38.000	145,099
2025-11-19	37.800	38.450	37.600	37.700	37.700	248,250
2025-11-18	37.700	39.150	37.700	38.000	38.000	363,100
2025-11-17	39.200	39.200	37.600	38.200	38.200	819,100
2025-11-14	39.850	40.700	39.850	40.050	40.050	128,000
2025-11-13	41.300	41.300	40.750	40.850	40.850	116,001
2025-11-12	40.650	41.500	40.650	41.200	41.200	139,001
2025-11-11	41.000	41.200	40.050	40.400	40.400	230,050
2025-11-10	39.600	39.700	39.250	39.600	39.600	116,000
2025-11-07	39.850	40.000	39.350	39.800	39.800	123,000
2025-11-06	39.950	40.400	39.700	40.000	40.000	121,000
2025-11-05	40.000	40.000	38.100	39.900	39.900	302,200
2025-11-04	40.850	40.900	39.750	40.200	40.200	339,111
2025-11-03	40.800	41.000	40.500	40.800	40.800	181,278
2025-10-31	41.050	41.050	40.650	40.850	40.850	207,000
2025-10-30	42.050	42.050	40.900	41.000	41.000	385,096
2025-10-29	41.650	42.250	41.650	41.800	41.800	204,000
2025-10-28	41.800	42.000	41.500	41.550	41.550	328,260
2025-10-27	42.600	42.800	41.700	41.800	41.800	337,015
2025-10-23	42.200	42.600	42.200	42.300	42.300	137,142
2025-10-22	42.600	42.900	42.200	42.750	42.750	82,100

← NewerPage 4 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.