Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.550	43.400	41.450	42.450	42.450	491,056
2025-07-25	41.450	41.800	41.100	41.250	41.250	162,150
2025-07-24	41.250	41.600	40.850	41.450	41.450	143,260
2025-07-23	40.100	41.100	40.100	41.050	41.050	134,000
2025-07-22	41.800	41.800	39.900	40.150	40.150	327,103
2025-07-21	41.150	41.650	41.050	41.550	41.550	159,000
2025-07-18	41.500	41.800	41.050	41.150	41.150	137,057
2025-07-17	40.850	41.750	40.600	41.450	41.450	253,051
2025-07-16	40.300	41.250	40.300	40.600	40.600	226,000
2025-07-15	40.150	40.300	39.950	40.300	40.300	147,002
2025-07-14	40.600	40.600	39.800	40.000	40.000	134,000
2025-07-11	39.550	40.600	39.550	40.600	40.600	210,008
2025-07-10	39.750	40.200	39.400	39.500	39.500	172,101
2025-07-09	39.400	39.750	39.050	39.400	39.400	164,100
2025-07-08	39.200	39.200	38.200	38.700	38.700	279,300
2025-07-07	39.800	39.850	39.250	39.300	39.300	231,000
2025-07-04	40.600	40.700	39.650	39.700	39.700	275,778
2025-07-03	40.550	40.900	40.450	40.550	40.550	83,051
2025-07-02	40.350	40.800	40.250	40.500	40.500	111,000
2025-07-01	40.800	40.950	40.300	40.300	40.300	180,100
2025-06-30	41.200	41.200	40.400	40.600	40.600	177,000
2025-06-27	41.200	41.600	41.150	41.200	41.200	146,318
2025-06-26	41.350	41.850	41.250	41.250	41.250	141,000
2025-06-25	41.300	41.850	40.850	41.100	41.100	141,010
2025-06-24	40.550	41.200	40.550	40.850	40.850	234,110
2025-06-23	40.000	40.100	38.800	40.100	40.100	157,203
2025-06-20	41.300	41.300	40.100	40.300	40.300	237,000
2025-06-19	41.950	41.950	40.800	41.000	41.000	203,001
2025-06-18	41.500	42.100	41.400	41.900	41.900	101,000
2025-06-17	41.550	41.900	41.300	41.450	41.450	133,000
2025-06-16	41.050	41.200	40.650	41.200	41.200	183,203
2025-06-13	42.550	42.550	41.300	41.300	41.300	446,058
2025-06-12	43.300	43.350	42.750	42.750	42.750	224,051
2025-06-11	43.150	43.400	42.250	43.350	43.350	481,278
2025-06-10	40.900	41.550	40.900	41.200	41.200	170,207
2025-06-09	41.500	41.500	40.600	40.850	40.850	260,021
2025-06-06	41.550	42.000	41.300	41.500	41.500	214,112
2025-06-05	41.700	42.150	41.500	41.500	41.500	230,128
2025-06-04	41.100	42.050	41.100	41.700	41.700	169,123
2025-06-03	41.400	41.900	40.800	40.850	40.850	187,015
2025-06-02	42.000	42.000	40.800	41.300	41.300	259,200
2025-05-29	41.700	41.700	41.050	41.300	41.300	221,009
2025-05-28	42.050	42.350	41.150	41.200	41.200	298,051
2025-05-27	42.500	43.050	41.650	41.800	41.800	345,121
2025-05-26	42.450	43.500	42.300	42.550	42.550	391,153
2025-05-23	43.050	43.350	42.350	42.450	42.450	109,000
2025-05-22	43.450	43.450	42.700	42.700	42.700	272,000
2025-05-21	44.100	44.400	43.550	43.550	43.550	229,178
2025-05-20	44.500	44.500	43.750	43.950	43.950	174,050
2025-05-19	44.850	44.850	43.750	43.750	43.750	325,066
2025-05-16	44.400	45.500	44.400	44.750	44.750	443,001
2025-05-15	44.250	45.600	44.050	44.650	44.650	1,168,466
2025-05-14	46.300	47.000	46.200	46.450	46.450	298,010
2025-05-13	47.450	47.600	46.050	46.100	46.100	743,058
2025-05-12	44.800	47.550	44.800	46.900	46.900	1,051,010
2025-05-09	45.300	45.650	44.750	45.000	45.000	188,000
2025-05-08	44.300	45.150	44.300	44.900	44.900	227,110
2025-05-07	44.200	44.700	43.750	43.850	43.850	188,006
2025-05-06	44.300	44.750	44.000	44.250	44.250	218,099
2025-05-05	45.500	45.850	43.550	44.000	44.000	658,050

← NewerPage 6 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.