Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	47.750	47.750	46.100	47.150	47.150	688,075
2025-01-22	49.050	49.500	48.250	48.500	48.500	678,000
2025-01-21	49.100	49.500	48.850	48.950	48.950	353,000
2025-01-20	48.900	49.400	48.100	49.250	49.250	788,000
2025-01-17	50.200	50.400	48.450	48.850	48.850	1,118,000
2025-01-16	49.950	50.800	49.600	49.700	49.700	1,266,000
2025-01-15	50.500	51.800	49.200	49.200	49.200	2,340,000
2025-01-14	50.800	51.400	49.700	50.500	50.500	1,579,000
2025-01-13	52.200	52.200	49.300	50.500	50.500	2,508,000
2025-01-10	53.400	53.900	52.000	52.200	52.200	4,014,000
2025-01-09	55.600	60.000	54.700	54.700	54.700	13,987,000
2025-01-08	54.100	56.500	53.900	55.100	55.100	4,487,000
2025-01-07	56.200	56.600	53.400	53.400	53.400	3,206,000
2025-01-06	55.500	57.500	53.900	56.200	56.200	5,108,000
2025-01-03	55.600	56.200	53.400	55.200	55.200	3,808,000
2025-01-02	53.700	56.500	53.600	55.500	55.500	8,453,000
2024-12-31	50.600	53.900	50.600	53.600	53.600	3,055,000
2024-12-30	52.000	52.500	50.400	50.900	50.900	1,996,000
2024-12-27	53.800	54.400	52.100	52.200	52.200	3,501,000
2024-12-26	55.000	57.800	52.800	53.400	53.400	15,310,000
2024-12-25	50.700	53.400	50.500	52.600	52.600	3,102,000
2024-12-24	53.600	54.500	50.200	50.300	50.300	4,509,000
2024-12-23	53.200	54.400	52.100	53.500	53.500	5,316,000
2024-12-20	51.500	55.100	51.300	52.600	52.600	8,772,000
2024-12-19	50.800	53.600	50.800	51.700	51.700	3,559,000
2024-12-18	50.500	52.500	49.800	52.100	52.100	2,528,000
2024-12-17	49.550	51.900	49.450	51.000	51.000	3,912,000
2024-12-16	49.150	49.500	47.950	49.100	49.100	2,063,000
2024-12-13	52.200	52.200	49.350	49.600	49.600	5,311,000
2024-12-12	49.350	52.600	49.050	52.000	52.000	6,397,000
2024-12-11	49.850	50.500	48.500	48.500	48.500	3,729,000
2024-12-10	47.800	48.150	47.550	47.950	47.950	240,000
2024-12-09	48.950	48.950	47.250	47.700	47.700	499,000
2024-12-06	49.250	49.950	48.000	48.300	48.300	1,330,000
2024-12-05	50.100	50.200	47.700	48.850	48.850	2,151,000
2024-12-04	47.050	49.200	47.000	48.950	48.950	1,370,000
2024-12-03	48.200	48.350	47.500	47.650	47.650	688,000
2024-12-02	46.900	47.700	45.850	47.600	47.600	783,000
2024-11-29	45.000	46.300	44.500	45.900	45.900	398,000
2024-11-28	45.200	45.450	44.200	45.000	45.000	433,000
2024-11-27	47.250	47.650	44.850	45.050	45.050	1,226,000
2024-11-26	47.700	49.000	47.200	47.650	47.650	1,043,000
2024-11-25	48.200	48.350	47.150	48.000	48.000	974,000
2024-11-22	48.100	48.700	46.700	47.350	47.350	2,337,000
2024-11-21	48.100	49.950	48.100	48.400	48.400	6,378,000
2024-11-20	47.650	50.200	47.150	48.050	48.050	13,417,546
2024-11-19	42.900	47.150	42.900	47.150	47.150	2,307,000
2024-11-18	43.100	43.350	42.650	42.900	42.900	220,000
2024-11-15	43.000	43.150	42.200	42.850	42.850	345,000
2024-11-14	42.600	43.400	42.400	43.000	43.000	429,000
2024-11-13	41.550	42.900	41.550	42.600	42.600	424,000
2024-11-12	42.100	42.500	41.400	41.700	41.700	249,000
2024-11-11	40.800	42.500	40.800	41.850	41.850	288,000
2024-11-08	41.750	41.800	40.550	40.650	40.650	119,000
2024-11-07	41.450	41.650	40.850	41.500	41.500	170,000
2024-11-06	40.700	40.900	40.450	40.700	40.700	84,000
2024-11-05	40.200	40.700	40.150	40.500	40.500	51,000
2024-11-04	40.250	40.300	39.950	39.950	39.950	60,000
2024-11-01	39.450	40.600	39.000	40.600	40.600	120,000
2024-10-31	39.700	39.700	39.700	39.700	39.700	0

← NewerPage 8 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.