Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.900	13.250	12.900	13.250	13.250	7,110
2026-07-23	12.950	13.000	12.900	12.900	12.900	11,314
2026-07-22	12.700	13.900	12.700	13.900	13.900	4,213
2026-07-21	13.400	13.400	13.400	13.400	13.400	1,277
2026-07-20	13.400	13.400	13.400	13.400	13.400	1,100
2026-07-17	13.400	13.400	13.400	13.400	13.400	1,389
2026-07-16	13.400	13.400	13.400	13.400	13.400	476,000
2026-07-15	13.350	13.400	13.350	13.400	13.400	6,621
2026-07-14	13.150	13.200	13.050	13.050	13.050	17,000
2026-07-13	13.150	13.150	13.150	13.150	13.150	8,257
2026-07-10	13.100	13.100	13.100	13.100	13.100	0
2026-07-09	12.700	13.100	12.700	13.100	13.100	17,000
2026-07-08	13.150	13.150	13.100	13.150	13.150	14,360
2026-07-07	12.850	12.850	12.800	12.850	12.850	12,000
2026-07-06	13.250	13.300	13.250	13.300	13.300	15,035
2026-07-03	13.300	13.600	13.150	13.600	13.600	37,302
2026-07-02	12.250	13.400	12.250	13.400	13.400	4,432
2026-07-01	12.750	12.750	12.750	12.750	12.750	3,409
2026-06-30	12.550	13.000	12.550	12.600	12.600	44,870
2026-06-29	13.650	13.650	13.550	13.550	13.550	3,380
2026-06-26	13.500	13.550	13.500	13.550	13.550	8,300
2026-06-25	13.250	14.300	13.250	14.300	14.300	8,890
2026-06-24	13.550	14.200	13.500	14.200	14.200	21,518
2026-06-23	13.650	13.750	13.650	13.750	13.750	7,257
2026-06-22	13.550	14.450	13.550	13.750	13.750	8,516
2026-06-18	14.200	14.450	14.200	14.450	14.450	4,120
2026-06-17	14.200	14.200	14.200	14.200	14.200	12,142
2026-06-16	14.950	15.000	14.950	15.000	15.000	3,472
2026-06-15	15.050	15.050	15.000	15.000	15.000	3,700
2026-06-12	14.550	15.050	14.550	15.050	15.050	14,140
2026-06-11	15.150	15.200	15.050	15.050	15.050	16,332
2026-06-10	14.700	16.600	14.700	16.600	16.600	4,200
2026-06-09	15.850	15.850	15.850	15.850	15.850	1,072
2026-06-08	15.000	15.300	15.000	15.300	15.300	6,001
2026-06-05	15.850	16.200	15.850	16.200	16.200	4,140
2026-06-04	16.200	16.200	16.000	16.000	16.000	9,237
2026-06-03	16.000	16.450	14.350	16.300	16.300	89,009
2026-06-02	15.050	15.100	14.300	15.000	15.000	44,790
2026-06-01	13.250	14.550	13.250	14.550	14.550	54,028
2026-05-29	13.100	13.300	13.100	13.250	13.250	9,532
2026-05-28	13.250	13.800	13.250	13.800	13.800	5,420
2026-05-27	12.950	13.700	12.950	13.700	13.700	9,599
2026-05-26	13.300	13.300	13.300	13.300	13.300	1,928
2026-05-25	12.850	14.100	12.750	13.900	13.900	14,101
2026-05-22	13.000	13.000	13.000	13.000	13.000	1,804
2026-05-21	13.000	13.000	13.000	13.000	13.000	1,040
2026-05-20	13.150	13.150	13.150	13.150	13.150	1,167
2026-05-19	13.200	13.200	12.600	13.100	13.100	10,205
2026-05-18	13.900	13.900	13.200	13.200	13.200	2,850
2026-05-15	13.900	14.100	12.850	12.850	12.850	6,666
2026-05-14	14.150	14.150	13.450	13.600	13.600	25,860
2026-05-13	12.700	13.350	12.450	13.000	13.000	28,571
2026-05-12	13.700	13.700	11.950	12.700	12.700	10,244
2026-05-11	12.450	12.600	12.450	12.600	12.600	8,795
2026-05-08	12.350	12.450	12.300	12.450	12.450	20,104
2026-05-07	12.500	12.500	11.900	12.350	12.350	15,646
2026-05-06	12.550	12.550	12.500	12.500	12.500	4,010
2026-05-05	12.550	12.650	12.400	12.400	12.400	14,384
2026-05-04	12.350	13.400	12.350	13.400	13.400	5,047
2026-04-30	13.100	13.100	12.350	12.400	12.400	13,350

← NewerPage 2 of 5 · 244 trading daysOlder →

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.