Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 17,043 |
| 2024-01-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6,048 |
| 2024-01-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 10,357 |
| 2024-01-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 16,826 |
| 2024-01-24 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 55,816 |
| 2024-01-23 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 8,084 |
| 2024-01-22 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 19,376 |
| 2024-01-19 | 3.820 | 4.150 | 3.820 | 4.150 | 4.150 | 43,212 |
| 2024-01-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13,751 |
| 2024-01-17 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 46,482 |
| 2024-01-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,775 |
| 2024-01-15 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 14,313 |
| 2024-01-12 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 75,398 |
| 2024-01-11 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 65,010 |
| 2024-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 38,200 |
| 2024-01-09 | 4.010 | 4.150 | 4.010 | 4.150 | 4.150 | 5,776 |
| 2024-01-08 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 2,789 |
| 2024-01-05 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 8,129 |
| 2024-01-04 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 52,278 |
| 2024-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,731 |
| 2024-01-02 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 48,926 |
| 2023-12-29 | 4.000 | 4.030 | 4.000 | 4.000 | 4.000 | 45,216 |
| 2023-12-28 | 4.150 | 4.150 | 4.000 | 4.020 | 4.020 | 25,269 |
| 2023-12-27 | 4.030 | 4.030 | 3.900 | 4.010 | 4.010 | 37,246 |
| 2023-12-26 | 4.010 | 4.030 | 4.010 | 4.030 | 4.030 | 48,796 |
| 2023-12-25 | 4.100 | 4.120 | 4.010 | 4.010 | 4.010 | 36,655 |
| 2023-12-22 | 4.040 | 4.100 | 4.030 | 4.100 | 4.100 | 39,437 |
| 2023-12-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 34,753 |
| 2023-12-19 | 4.040 | 4.050 | 3.980 | 3.980 | 3.980 | 60,808 |
| 2023-12-18 | 4.210 | 4.210 | 4.030 | 4.040 | 4.040 | 113,495 |
| 2023-12-15 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 35,387 |
| 2023-12-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 55,146 |
| 2023-12-13 | 3.810 | 3.930 | 3.810 | 3.920 | 3.920 | 145,991 |
| 2023-12-12 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 96,920 |
| 2023-12-11 | 4.050 | 4.090 | 4.040 | 4.090 | 4.090 | 76,772 |
| 2023-12-08 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 25,518 |
| 2023-12-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 18,938 |
| 2023-12-06 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 6,721 |
| 2023-12-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 4,283 |
| 2023-12-04 | 4.110 | 4.140 | 4.110 | 4.140 | 4.140 | 5,403 |
| 2023-12-01 | 4.240 | 4.240 | 4.130 | 4.130 | 4.130 | 11,089 |
| 2023-11-30 | 4.020 | 4.130 | 4.010 | 4.130 | 4.130 | 100,951 |
| 2023-11-29 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 28,837 |
| 2023-11-28 | 4.060 | 4.150 | 4.060 | 4.120 | 4.120 | 14,447 |
| 2023-11-27 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 13,743 |
| 2023-11-24 | 4.160 | 4.270 | 4.160 | 4.260 | 4.260 | 34,742 |
| 2023-11-23 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 36,629 |
| 2023-11-22 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 34,146 |
| 2023-11-21 | 4.010 | 4.060 | 4.010 | 4.060 | 4.060 | 108,468 |
| 2023-11-20 | 4.100 | 4.150 | 4.080 | 4.080 | 4.080 | 35,532 |
| 2023-11-17 | 4.150 | 4.210 | 4.150 | 4.200 | 4.200 | 39,456 |
| 2023-11-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,761 |
| 2023-11-15 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 38,461 |
| 2023-11-14 | 4.160 | 4.230 | 4.160 | 4.200 | 4.200 | 20,565 |
| 2023-11-13 | 4.160 | 4.420 | 4.160 | 4.420 | 4.420 | 26,264 |
| 2023-11-10 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 14,146 |
| 2023-11-09 | 4.400 | 4.540 | 4.350 | 4.350 | 4.350 | 16,052 |
| 2023-11-08 | 4.590 | 4.590 | 4.250 | 4.400 | 4.400 | 21,981 |
| 2023-11-07 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 19,673 |
| 2023-11-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 11,614 |
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.