Arbor Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.150	46.850	46.100	46.150	46.150	235,664
2026-10-15	47.000	47.000	45.700	45.950	45.950	477,000
2026-10-14	47.550	48.000	47.550	47.600	47.600	198,200
2026-10-13	48.250	48.750	47.350	47.500	47.500	434,012
2026-10-12	50.200	50.800	48.300	48.350	48.350	1,956,129
2026-10-08	46.200	46.500	45.900	46.250	46.250	166,238
2026-10-07	46.800	47.000	46.250	46.350	46.350	191,001
2026-10-06	46.250	46.750	46.000	46.550	46.550	167,001
2026-10-05	47.650	47.650	46.100	46.200	46.200	386,001
2026-10-02	47.950	48.150	47.100	47.150	47.150	285,169
2026-10-01	48.500	48.950	47.700	47.700	47.700	373,444
2026-09-30	47.300	48.050	46.850	47.900	47.900	424,000
2026-09-29	46.300	48.000	46.300	47.200	47.200	249,380
2026-09-24	46.550	46.900	46.550	46.700	46.700	116,445
2026-09-23	46.800	47.450	46.100	46.600	46.600	374,100
2026-09-22	47.750	47.800	46.650	46.650	46.650	267,041
2026-09-21	46.600	47.800	46.500	47.000	47.000	397,000
2026-09-18	46.700	47.300	46.200	46.750	46.750	356,080
2026-09-17	46.000	46.400	45.850	46.100	46.100	183,112
2026-09-16	45.550	46.150	45.450	45.800	45.800	170,074
2026-09-15	46.350	46.750	45.400	45.450	45.450	227,050
2026-09-14	45.350	46.800	45.100	46.500	46.500	252,718
2026-09-11	45.200	47.100	45.200	45.950	45.950	369,300
2026-09-10	46.800	46.950	45.950	46.350	46.350	490,080
2026-09-09	47.000	48.000	47.000	47.200	47.200	251,005
2026-09-08	48.050	48.150	47.150	47.300	47.300	442,784
2026-09-07	49.300	49.500	48.300	48.300	48.300	457,150
2026-09-04	48.250	49.200	47.100	49.150	49.150	755,121
2026-09-03	49.200	49.500	47.000	47.300	47.300	1,080,140
2026-09-02	48.500	50.900	47.550	48.900	48.900	1,108,044
2026-09-01	48.550	53.000	48.550	50.500	50.500	2,610,000
2026-08-31	49.500	49.850	48.250	48.250	48.250	598,653
2026-08-28	50.500	50.500	49.350	49.500	49.500	651,098
2026-08-27	51.100	51.200	49.650	49.950	49.950	666,200
2026-08-26	50.800	51.300	50.300	50.900	50.900	343,105
2026-08-25	50.700	50.800	49.650	50.700	50.700	540,005
2026-08-24	50.700	52.000	50.700	51.100	50.702	678,122
2026-08-21	51.600	51.600	50.300	50.700	50.306	371,021
2026-08-20	52.000	52.400	50.600	51.400	51.000	717,150
2026-08-19	49.700	52.500	49.050	50.800	50.405	573,070
2026-08-18	52.900	52.900	50.400	50.500	50.107	1,009,450
2026-08-17	51.300	53.300	51.200	52.800	52.389	1,017,233
2026-08-14	55.600	56.000	51.300	51.300	51.300	2,123,111
2026-08-13	56.700	56.900	55.000	55.600	55.600	997,282
2026-08-12	54.600	57.200	54.500	56.700	56.700	1,524,100
2026-08-11	61.500	61.500	56.100	56.900	56.900	2,997,234
2026-08-10	61.100	61.500	58.400	60.000	60.000	4,004,523
2026-08-07	58.700	61.900	58.000	60.000	60.000	7,360,846
2026-08-06	57.900	59.800	56.000	57.900	57.900	4,564,845
2026-08-05	54.100	58.500	54.100	56.100	56.100	2,711,573
2026-08-04	52.500	53.600	51.200	53.400	53.400	1,117,195
2026-08-03	49.500	51.900	48.700	51.100	51.100	621,058
2026-07-31	49.500	50.800	49.000	50.000	50.000	780,003
2026-07-30	51.200	51.200	46.500	47.000	47.000	1,695,072
2026-07-29	53.000	53.800	48.500	50.700	50.700	1,792,100
2026-07-28	54.500	55.100	52.200	52.500	52.500	2,594,164
2026-07-27	55.100	57.900	53.200	57.900	57.900	2,997,927
2026-07-24	56.700	57.800	54.000	54.000	54.000	3,102,100
2026-07-23	55.800	57.700	54.100	56.800	56.800	5,060,229
2026-07-22	49.000	53.700	49.000	53.700	53.700	1,873,364

Page 1 of 5 · 242 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.