Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.600	42.900	42.200	42.750	42.750	82,100
2025-10-21	42.700	43.200	42.400	42.550	42.550	188,010
2025-10-20	42.250	42.900	42.150	42.200	42.200	188,914
2025-10-17	42.350	43.300	42.150	42.650	42.650	118,713
2025-10-16	42.550	43.400	42.400	42.600	42.600	187,030
2025-10-15	42.900	42.900	41.900	42.050	42.050	193,000
2025-10-14	44.250	44.500	42.400	42.400	42.400	380,000
2025-10-13	41.950	42.900	41.650	42.550	42.550	219,200
2025-10-09	44.300	44.300	43.600	43.750	43.750	144,030
2025-10-08	44.550	44.700	43.150	43.900	43.900	253,228
2025-10-07	43.750	44.650	43.750	44.400	44.400	421,052
2025-10-03	44.150	44.200	43.050	43.700	43.700	220,060
2025-10-02	44.650	44.750	43.350	43.500	43.500	230,156
2025-10-01	42.900	44.600	42.900	43.450	43.450	478,419
2025-09-30	42.100	43.000	42.100	42.500	42.500	173,010
2025-09-29	41.800	41.800	41.800	41.800	41.800	0
2025-09-26	43.050	43.050	41.500	41.800	41.800	448,070
2025-09-25	43.750	44.250	42.850	43.050	43.050	357,025
2025-09-24	42.850	43.750	42.400	43.750	43.750	493,380
2025-09-23	42.800	43.000	42.150	42.700	42.700	289,631
2025-09-22	42.500	42.750	41.850	42.600	42.600	163,193
2025-09-19	42.550	42.650	42.150	42.300	42.300	181,282
2025-09-18	42.550	42.850	42.150	42.500	42.500	206,654
2025-09-17	42.300	42.650	41.650	41.850	41.850	158,000
2025-09-16	41.900	42.100	41.650	41.800	41.800	103,311
2025-09-15	43.000	43.000	41.550	41.900	41.900	212,000
2025-09-12	41.900	42.550	41.600	42.250	42.250	246,000
2025-09-11	43.500	43.650	41.350	41.450	41.450	388,010
2025-09-10	41.900	42.700	41.500	42.300	42.300	203,001
2025-09-09	42.600	42.600	41.350	41.500	41.500	306,020
2025-09-08	42.800	42.800	42.050	42.400	42.400	183,000
2025-09-05	42.000	42.300	41.500	42.000	42.000	225,020
2025-09-04	42.100	43.450	41.950	41.950	41.950	195,000
2025-09-03	42.600	43.000	42.500	42.550	41.751	274,780
2025-09-02	43.550	43.750	42.250	42.450	41.653	293,175
2025-09-01	44.400	44.650	42.900	43.050	42.242	285,030
2025-08-29	45.000	45.000	44.000	44.400	43.566	282,068
2025-08-28	45.000	45.400	44.350	44.750	44.750	366,002
2025-08-27	43.600	45.300	43.550	44.900	44.900	668,003
2025-08-26	43.800	44.150	43.400	43.600	43.600	247,000
2025-08-25	43.800	44.200	43.250	43.600	43.600	314,000
2025-08-22	43.950	44.000	42.650	42.650	42.650	277,000
2025-08-21	42.200	44.300	42.200	43.600	43.600	593,000
2025-08-20	44.300	44.300	41.700	41.800	41.800	903,061
2025-08-19	44.300	45.100	43.800	44.300	44.300	746,100
2025-08-18	47.150	47.150	44.100	44.200	44.200	2,417,264
2025-08-15	41.800	45.400	41.800	45.400	45.400	1,257,757
2025-08-14	42.200	42.200	41.200	41.300	41.300	238,000
2025-08-13	42.250	42.250	40.550	40.950	40.950	341,352
2025-08-12	41.250	42.300	41.200	41.600	41.600	274,026
2025-08-11	41.100	41.300	40.950	41.000	41.000	187,000
2025-08-08	41.400	41.650	40.850	41.300	41.300	147,063
2025-08-07	41.850	41.900	40.800	40.800	40.800	327,002
2025-08-06	42.000	42.350	41.550	41.700	41.700	86,057
2025-08-05	42.100	42.400	42.000	42.300	42.300	100,054
2025-08-04	41.950	42.450	41.900	42.100	42.100	125,200
2025-08-01	41.250	41.250	41.250	41.250	41.250	175,914
2025-07-31	41.950	41.950	41.100	41.250	41.250	156,003
2025-07-30	41.600	41.850	41.000	41.750	41.750	127,100
2025-07-29	42.750	42.800	41.550	41.650	41.650	239,242

← NewerPage 5 of 21 · 1,225 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.