Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 5.700 | 5.800 | 5.600 | 5.790 | 5.790 | 62,471 |
| 2023-08-04 | 5.800 | 5.870 | 5.750 | 5.780 | 5.780 | 27,220 |
| 2023-08-02 | 5.700 | 6.100 | 5.700 | 5.860 | 5.860 | 25,247 |
| 2023-08-01 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 15,026 |
| 2023-07-31 | 5.930 | 5.960 | 5.840 | 5.840 | 5.840 | 29,027 |
| 2023-07-28 | 5.810 | 5.930 | 5.700 | 5.900 | 5.900 | 27,189 |
| 2023-07-27 | 5.970 | 5.970 | 5.810 | 5.810 | 5.810 | 14,824 |
| 2023-07-26 | 6.030 | 6.030 | 5.780 | 6.000 | 6.000 | 36,097 |
| 2023-07-25 | 5.760 | 6.040 | 5.630 | 6.040 | 6.040 | 52,505 |
| 2023-07-24 | 5.950 | 5.950 | 5.730 | 5.770 | 5.770 | 8,203 |
| 2023-07-21 | 5.860 | 5.970 | 5.760 | 5.970 | 5.970 | 67,733 |
| 2023-07-20 | 6.030 | 6.030 | 5.840 | 5.990 | 5.990 | 65,967 |
| 2023-07-19 | 6.260 | 6.260 | 5.800 | 6.030 | 6.030 | 216,058 |
| 2023-07-18 | 5.520 | 5.820 | 5.520 | 5.700 | 5.700 | 55,416 |
| 2023-07-17 | 5.550 | 5.640 | 5.500 | 5.540 | 5.540 | 102,771 |
| 2023-07-14 | 5.740 | 5.800 | 5.560 | 5.600 | 5.600 | 99,773 |
| 2023-07-13 | 5.890 | 5.890 | 5.700 | 5.780 | 5.780 | 207,561 |
| 2023-07-12 | 6.130 | 6.350 | 5.770 | 5.900 | 5.900 | 179,046 |
| 2023-07-11 | 6.600 | 6.830 | 6.060 | 6.140 | 6.140 | 274,885 |
| 2023-07-10 | 6.980 | 6.980 | 6.520 | 6.710 | 6.710 | 151,612 |
| 2023-07-07 | 7.240 | 7.240 | 6.530 | 6.720 | 6.720 | 354,507 |
| 2023-07-06 | 6.550 | 7.180 | 6.550 | 7.050 | 7.050 | 848,952 |
| 2023-07-05 | 6.000 | 6.550 | 5.980 | 6.550 | 6.550 | 666,991 |
| 2023-07-04 | 5.700 | 6.000 | 5.500 | 5.960 | 5.960 | 383,187 |
| 2023-07-03 | 5.200 | 5.560 | 5.110 | 5.460 | 5.460 | 107,182 |
| 2023-06-30 | 5.370 | 5.370 | 5.010 | 5.160 | 5.160 | 58,798 |
| 2023-06-29 | 5.360 | 5.360 | 5.060 | 5.190 | 5.190 | 234,776 |
| 2023-06-28 | 5.310 | 5.310 | 5.090 | 5.160 | 5.160 | 154,713 |
| 2023-06-27 | 5.420 | 5.620 | 5.260 | 5.430 | 5.430 | 627,511 |
| 2023-06-26 | 4.820 | 5.120 | 4.760 | 5.120 | 5.120 | 385,745 |
| 2023-06-21 | 4.750 | 4.750 | 4.660 | 4.660 | 4.660 | 49,830 |
| 2023-06-20 | 4.600 | 4.760 | 4.600 | 4.740 | 4.740 | 5,352 |
| 2023-06-19 | 4.670 | 4.690 | 4.620 | 4.660 | 4.660 | 38,866 |
| 2023-06-16 | 4.620 | 4.700 | 4.620 | 4.680 | 4.680 | 45,113 |
| 2023-06-15 | 4.740 | 4.900 | 4.700 | 4.710 | 4.710 | 99,510 |
| 2023-06-14 | 4.620 | 4.860 | 4.620 | 4.750 | 4.750 | 98,262 |
| 2023-06-13 | 4.790 | 4.790 | 4.590 | 4.620 | 4.620 | 73,481 |
| 2023-06-12 | 4.700 | 4.700 | 4.520 | 4.580 | 4.580 | 70,261 |
| 2023-06-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 59,079 |
| 2023-06-08 | 4.620 | 4.620 | 4.600 | 4.610 | 4.610 | 32,383 |
| 2023-06-07 | 4.620 | 4.630 | 4.600 | 4.610 | 4.610 | 67,158 |
| 2023-06-06 | 4.600 | 4.620 | 4.570 | 4.620 | 4.620 | 57,327 |
| 2023-06-05 | 4.600 | 4.620 | 4.550 | 4.560 | 4.560 | 86,142 |
| 2023-06-02 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 83,255 |
| 2023-06-01 | 4.650 | 4.700 | 4.590 | 4.700 | 4.700 | 60,960 |
| 2023-05-31 | 4.720 | 4.720 | 4.680 | 4.710 | 4.710 | 19,126 |
| 2023-05-30 | 4.720 | 4.720 | 4.700 | 4.720 | 4.720 | 20,364 |
| 2023-05-29 | 4.790 | 4.790 | 4.600 | 4.720 | 4.720 | 41,674 |
| 2023-05-26 | 4.860 | 5.000 | 4.760 | 4.780 | 4.780 | 29,490 |
| 2023-05-25 | 4.910 | 4.910 | 4.850 | 4.860 | 4.860 | 21,014 |
| 2023-05-24 | 4.940 | 4.940 | 4.910 | 4.910 | 4.910 | 26,306 |
| 2023-05-23 | 4.850 | 5.040 | 4.850 | 4.950 | 4.950 | 44,212 |
| 2023-05-22 | 4.850 | 4.990 | 4.830 | 4.850 | 4.850 | 31,763 |
| 2023-05-19 | 5.090 | 5.090 | 4.760 | 4.850 | 4.850 | 20,919 |
| 2023-05-18 | 4.790 | 5.110 | 4.790 | 5.090 | 5.090 | 29,187 |
| 2023-05-17 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 27,821 |
| 2023-05-16 | 4.850 | 4.850 | 4.600 | 4.850 | 4.850 | 65,528 |
| 2023-05-15 | 5.040 | 5.040 | 4.810 | 4.850 | 4.850 | 79,656 |
| 2023-05-12 | 5.040 | 5.100 | 5.030 | 5.070 | 5.070 | 30,426 |
| 2023-05-11 | 5.110 | 5.210 | 5.110 | 5.200 | 5.200 | 25,358 |
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.