Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.750	40.450	39.650	39.700	39.700	96,000
2024-10-29	40.100	40.250	39.700	39.700	39.700	196,000
2024-10-28	40.900	40.900	40.000	40.100	40.100	154,000
2024-10-25	41.550	41.550	40.850	40.850	40.850	192,000
2024-10-24	42.500	42.500	41.200	41.200	41.200	211,000
2024-10-23	42.000	43.750	41.900	42.400	42.400	559,000
2024-10-22	41.200	42.800	41.150	41.600	41.600	370,000
2024-10-21	40.250	41.250	40.250	41.150	41.150	183,000
2024-10-18	41.400	41.400	40.200	40.250	40.250	257,000
2024-10-17	40.200	41.500	40.200	41.050	41.050	222,000
2024-10-16	39.450	40.300	39.350	40.050	40.050	191,000
2024-10-15	40.200	40.850	39.800	39.800	39.800	229,000
2024-10-14	40.350	40.350	39.750	40.050	40.050	257,000
2024-10-11	40.100	41.100	40.100	40.150	40.150	126,000
2024-10-09	41.550	42.000	40.250	40.250	40.250	240,000
2024-10-08	41.550	41.800	41.050	41.200	41.200	149,000
2024-10-07	41.050	41.500	41.050	41.200	41.200	132,000
2024-10-04	41.200	41.500	40.850	40.850	40.850	159,000
2024-10-03	41.600	41.600	41.600	41.600	41.600	0
2024-10-02	41.600	41.600	41.600	41.600	41.600	0
2024-10-01	42.500	42.500	41.600	41.600	41.600	154,000
2024-09-30	42.800	43.000	42.100	42.200	42.200	168,000
2024-09-27	43.100	43.250	41.950	42.200	42.200	370,000
2024-09-26	44.200	44.700	42.550	42.900	42.900	695,000
2024-09-25	42.300	45.250	41.950	44.150	44.150	1,714,000
2024-09-24	41.550	41.700	40.800	41.300	41.300	206,000
2024-09-23	42.700	42.700	41.250	41.250	41.250	266,000
2024-09-20	42.800	42.800	41.700	41.900	41.900	372,000
2024-09-19	42.300	42.800	41.500	41.900	41.900	556,000
2024-09-18	40.100	43.250	39.800	42.250	42.250	1,104,000
2024-09-16	39.500	39.850	39.150	39.650	39.650	215,000
2024-09-13	39.000	39.400	38.750	39.250	39.250	142,000
2024-09-12	39.400	39.400	38.400	38.700	38.700	201,000
2024-09-11	38.500	39.200	38.350	38.700	38.700	375,000
2024-09-10	39.750	39.750	38.200	38.300	38.300	401,000
2024-09-09	38.850	39.650	38.500	39.600	39.600	232,000
2024-09-06	40.150	40.150	39.200	39.450	39.450	263,000
2024-09-05	39.850	40.550	39.350	39.450	39.450	363,000
2024-09-04	39.000	40.000	37.800	39.100	39.100	678,000
2024-09-03	42.200	42.900	42.150	42.250	41.650	350,000
2024-09-02	42.200	42.600	42.000	42.200	41.601	453,000
2024-08-30	43.650	43.650	41.650	42.050	41.453	1,243,000
2024-08-29	43.350	43.850	43.150	43.550	43.550	466,000
2024-08-28	45.050	45.650	43.800	43.900	43.900	1,103,000
2024-08-27	45.300	45.400	43.150	43.950	43.950	1,608,000
2024-08-26	47.300	47.400	45.650	45.650	45.650	852,000
2024-08-23	47.350	47.650	46.650	47.300	47.300	523,000
2024-08-22	47.800	48.400	46.600	47.900	47.900	1,351,000
2024-08-21	47.050	49.300	47.050	47.700	47.700	2,028,000
2024-08-20	45.800	49.700	45.750	48.300	48.300	4,994,000
2024-08-19	43.500	47.500	43.450	45.200	45.200	2,980,000
2024-08-16	42.400	43.500	42.000	43.200	43.200	575,000
2024-08-15	41.450	41.900	41.100	41.700	41.700	272,000
2024-08-14	41.750	42.050	41.050	41.450	41.450	372,000
2024-08-13	41.950	41.950	40.400	41.550	41.550	264,000
2024-08-12	41.550	42.250	41.250	41.250	41.250	488,000
2024-08-09	42.250	42.650	41.050	41.600	41.600	821,000
2024-08-08	38.900	42.100	38.900	41.050	41.050	1,247,000
2024-08-07	36.300	38.800	36.150	38.800	38.800	494,000
2024-08-06	38.500	39.400	34.750	35.300	35.300	1,476,000

← NewerPage 9 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.