Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	45.900	46.900	45.600	45.850	45.850	450,000
2025-04-30	45.650	47.550	45.400	45.500	45.500	755,001
2025-04-29	43.750	45.700	43.700	45.650	45.650	584,500
2025-04-28	42.850	44.400	42.700	44.250	44.250	655,279
2025-04-25	42.600	42.950	42.150	42.700	42.700	415,100
2025-04-24	42.000	42.300	41.650	41.700	41.700	322,100
2025-04-23	41.300	41.900	41.200	41.450	41.450	288,000
2025-04-22	40.000	41.250	39.800	40.250	40.250	431,050
2025-04-21	42.800	42.800	39.900	40.200	40.200	551,103
2025-04-18	42.150	42.850	42.150	42.400	42.400	240,674
2025-04-17	42.200	42.950	41.650	42.550	42.550	405,000
2025-04-16	43.550	44.050	42.600	42.600	42.600	515,103
2025-04-15	42.950	43.950	42.250	43.850	43.850	595,126
2025-04-14	41.500	42.700	41.000	41.850	41.850	856,090
2025-04-11	39.500	40.400	37.400	40.200	40.200	1,111,343
2025-04-10	39.400	39.700	39.050	39.700	39.700	711,001
2025-04-09	37.350	38.550	36.100	36.100	36.100	1,328,029
2025-04-08	40.100	40.100	40.100	40.100	40.100	451,134
2025-04-07	44.550	44.550	44.550	44.550	44.550	52,011
2025-04-02	48.250	49.450	47.500	49.450	49.450	430,112
2025-04-01	47.550	48.650	47.550	48.250	48.250	435,114
2025-03-31	48.100	49.000	47.050	47.250	47.250	892,600
2025-03-28	51.400	51.400	49.300	50.000	50.000	743,200
2025-03-27	52.000	52.100	50.800	51.200	51.200	749,099
2025-03-26	53.300	53.800	52.400	52.600	52.600	667,601
2025-03-25	54.100	55.100	52.700	53.100	53.100	1,212,884
2025-03-24	55.000	55.100	53.100	53.100	53.100	826,250
2025-03-21	56.000	56.000	53.800	54.500	54.500	1,126,500
2025-03-20	53.500	56.500	53.500	55.900	55.900	1,950,198
2025-03-19	54.800	55.200	52.800	53.300	53.300	989,165
2025-03-18	54.700	55.400	54.100	55.000	55.000	983,371
2025-03-17	53.700	55.200	53.200	54.400	54.400	1,432,440
2025-03-14	54.400	54.700	52.300	53.300	53.300	1,402,450
2025-03-13	53.500	55.300	53.300	53.600	53.600	1,585,367
2025-03-12	54.400	54.600	52.600	52.800	52.800	1,715,424
2025-03-11	52.300	54.500	51.100	54.200	54.200	1,358,237
2025-03-10	53.800	54.600	53.000	53.700	53.700	1,240,220
2025-03-07	55.100	55.600	53.500	53.600	53.600	1,415,829
2025-03-06	56.800	57.100	55.400	55.400	55.400	2,070,021
2025-03-05	56.900	57.800	56.600	56.900	56.900	1,328,694
2025-03-04	55.600	58.000	55.000	56.900	56.900	2,459,262
2025-03-03	60.600	61.300	55.800	56.200	56.200	5,853,816
2025-02-27	62.100	63.400	61.200	61.800	61.800	3,400,381
2025-02-26	62.000	63.200	61.500	61.800	61.800	2,815,646
2025-02-25	64.100	65.500	61.500	62.500	62.500	7,456,603
2025-02-24	63.000	64.600	62.000	64.100	64.100	7,006,109
2025-02-21	65.400	65.500	61.000	63.800	63.800	19,700,879
2025-02-20	61.000	65.700	60.600	65.000	65.000	20,691,766
2025-02-19	60.200	61.500	59.400	59.800	59.800	4,314,185
2025-02-18	59.000	61.800	58.300	59.700	59.700	13,519,824
2025-02-17	56.700	58.500	55.900	57.800	57.800	2,913,151
2025-02-14	56.900	57.600	55.300	56.000	56.000	2,396,355
2025-02-13	58.000	58.500	56.500	56.700	56.700	2,716,348
2025-02-12	57.700	59.500	57.300	58.200	58.200	6,047,023
2025-02-11	55.400	58.800	55.400	57.100	57.100	5,760,588
2025-02-10	56.300	57.500	55.500	56.100	56.100	3,491,217
2025-02-07	54.800	56.700	54.400	55.900	55.900	4,934,515
2025-02-06	51.900	56.400	51.900	54.500	54.500	6,212,944
2025-02-05	49.750	52.600	49.350	52.300	52.300	2,604,206
2025-02-04	47.300	49.100	46.250	48.950	48.950	917,350

← NewerPage 7 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.