Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8.430 | 8.690 | 8.410 | 8.620 | 8.620 | 51,000 |
| 2022-05-13 | 8.490 | 8.620 | 8.490 | 8.500 | 8.500 | 40,000 |
| 2022-05-12 | 8.860 | 8.860 | 8.150 | 8.490 | 8.490 | 91,000 |
| 2022-05-11 | 8.250 | 8.470 | 8.180 | 8.180 | 8.180 | 40,000 |
| 2022-05-10 | 8.090 | 8.170 | 7.860 | 8.050 | 8.050 | 88,000 |
| 2022-05-09 | 8.540 | 8.790 | 8.020 | 8.080 | 8.080 | 203,000 |
| 2022-05-06 | 8.760 | 8.860 | 8.550 | 8.860 | 8.860 | 43,000 |
| 2022-05-05 | 8.750 | 8.860 | 8.670 | 8.820 | 8.820 | 54,000 |
| 2022-05-04 | 8.870 | 8.970 | 8.640 | 8.750 | 8.750 | 84,000 |
| 2022-05-03 | 8.850 | 9.140 | 8.820 | 8.970 | 8.970 | 259,000 |
| 2022-04-29 | 9.150 | 9.360 | 9.100 | 9.110 | 9.110 | 317,000 |
| 2022-04-28 | 9.610 | 9.630 | 9.040 | 9.330 | 9.330 | 307,000 |
| 2022-04-27 | 9.900 | 10.600 | 9.710 | 9.710 | 9.710 | 997,000 |
| 2022-04-26 | 9.990 | 10.600 | 9.980 | 10.600 | 10.600 | 1,467,000 |
| 2022-04-25 | 9.590 | 9.680 | 8.920 | 9.680 | 9.680 | 630,000 |
| 2022-04-22 | 9.190 | 9.190 | 8.790 | 8.800 | 8.800 | 56,000 |
| 2022-04-21 | 8.900 | 8.920 | 8.800 | 8.890 | 8.890 | 62,000 |
| 2022-04-20 | 8.940 | 9.050 | 8.780 | 8.800 | 8.800 | 9,000 |
| 2022-04-19 | 8.940 | 8.940 | 8.760 | 8.760 | 8.760 | 52,000 |
| 2022-04-18 | 8.720 | 8.890 | 8.720 | 8.790 | 8.790 | 70,000 |
| 2022-04-15 | 9.250 | 9.250 | 8.930 | 9.010 | 9.010 | 187,000 |
| 2022-04-14 | 8.830 | 9.140 | 8.800 | 9.140 | 9.140 | 117,000 |
| 2022-04-13 | 8.970 | 9.090 | 8.820 | 8.820 | 8.820 | 99,000 |
| 2022-04-12 | 8.990 | 9.110 | 8.760 | 8.820 | 8.820 | 91,000 |
| 2022-04-11 | 9.200 | 9.430 | 8.920 | 9.020 | 9.020 | 285,000 |
| 2022-04-08 | 9.130 | 9.730 | 9.130 | 9.260 | 9.260 | 382,000 |
| 2022-04-07 | 9.100 | 9.980 | 9.040 | 9.840 | 9.840 | 562,000 |
| 2022-04-06 | 9.490 | 9.750 | 9.030 | 9.080 | 9.080 | 405,000 |
| 2022-04-01 | 8.780 | 9.580 | 8.780 | 9.580 | 9.580 | 455,000 |
| 2022-03-31 | 8.460 | 8.740 | 8.360 | 8.710 | 8.710 | 77,000 |
| 2022-03-30 | 8.470 | 8.470 | 8.260 | 8.360 | 8.360 | 22,000 |
| 2022-03-29 | 8.340 | 8.340 | 8.210 | 8.250 | 8.250 | 46,000 |
| 2022-03-28 | 8.240 | 8.290 | 8.210 | 8.210 | 8.210 | 9,000 |
| 2022-03-25 | 8.360 | 8.360 | 8.200 | 8.240 | 8.240 | 27,000 |
| 2022-03-24 | 8.200 | 8.200 | 8.170 | 8.200 | 8.200 | 16,000 |
| 2022-03-23 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 41,000 |
| 2022-03-22 | 8.050 | 8.080 | 8.020 | 8.080 | 8.080 | 10,000 |
| 2022-03-21 | 7.860 | 8.060 | 7.860 | 8.060 | 8.060 | 46,000 |
| 2022-03-18 | 8.060 | 8.060 | 8.000 | 8.050 | 8.050 | 15,000 |
| 2022-03-17 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 28,000 |
| 2022-03-16 | 7.850 | 7.950 | 7.790 | 7.950 | 7.950 | 70,000 |
| 2022-03-15 | 8.120 | 8.190 | 7.860 | 7.950 | 7.950 | 85,000 |
| 2022-03-14 | 8.280 | 8.280 | 7.990 | 8.120 | 8.120 | 94,000 |
| 2022-03-11 | 8.360 | 8.360 | 7.980 | 8.060 | 8.060 | 104,000 |
| 2022-03-10 | 8.200 | 8.460 | 8.130 | 8.310 | 8.310 | 33,000 |
| 2022-03-09 | 8.450 | 8.450 | 8.010 | 8.150 | 8.150 | 24,000 |
| 2022-03-08 | 8.450 | 8.450 | 8.060 | 8.270 | 8.270 | 14,000 |
| 2022-03-07 | 8.760 | 8.760 | 8.290 | 8.400 | 8.400 | 37,000 |
| 2022-03-04 | 8.830 | 8.830 | 8.560 | 8.710 | 8.710 | 10,000 |
| 2022-03-03 | 8.670 | 8.750 | 8.540 | 8.680 | 8.680 | 31,000 |
| 2022-03-02 | 8.670 | 8.760 | 8.200 | 8.580 | 8.580 | 74,000 |
| 2022-03-01 | 8.810 | 8.810 | 8.570 | 8.690 | 8.690 | 22,000 |
| 2022-02-25 | 8.780 | 9.300 | 8.600 | 8.600 | 8.600 | 78,000 |
| 2022-02-24 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 44,000 |
| 2022-02-23 | 9.030 | 9.440 | 9.030 | 9.170 | 9.170 | 97,000 |
| 2022-02-22 | 8.890 | 8.890 | 8.730 | 8.860 | 8.860 | 19,000 |
| 2022-02-21 | 9.060 | 9.060 | 8.860 | 8.980 | 8.980 | 30,000 |
| 2022-02-18 | 8.810 | 8.970 | 8.810 | 8.900 | 8.900 | 18,000 |
| 2022-02-17 | 8.940 | 9.050 | 8.920 | 9.050 | 9.050 | 28,000 |
| 2022-02-16 | 9.020 | 9.180 | 8.860 | 8.890 | 8.890 | 47,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.