Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.500	12.500	12.400	12.500	12.500	18,244
2026-04-28	12.500	12.900	12.500	12.900	12.900	5,552
2026-04-27	12.800	12.900	12.650	12.900	12.900	7,001
2026-04-24	13.700	13.700	13.500	13.550	13.550	16,175
2026-04-23	13.450	13.450	13.450	13.450	13.450	1,001
2026-04-22	13.550	13.550	13.500	13.500	13.500	5,421
2026-04-21	13.500	13.550	13.500	13.550	13.550	11,002
2026-04-20	13.350	13.350	13.350	13.350	13.350	1,975
2026-04-17	14.250	14.250	14.250	14.250	14.250	1,906
2026-04-16	14.300	14.300	14.300	14.300	14.300	1,299
2026-04-15	13.000	13.500	13.000	13.500	13.500	8,362
2026-04-14	13.050	13.250	13.050	13.250	13.250	3,644
2026-04-13	13.250	13.550	13.250	13.550	13.550	5,665
2026-04-10	13.850	13.850	13.850	13.850	13.850	10,755
2026-04-09	13.600	14.100	13.600	14.100	14.100	5,600
2026-04-08	14.050	14.400	14.050	14.400	14.400	14,134
2026-04-07	14.400	14.950	14.400	14.500	14.500	19,427
2026-04-02	13.650	13.900	13.650	13.700	13.700	16,901
2026-04-01	14.400	14.400	14.400	14.400	14.400	1,393
2026-03-31	14.000	14.000	14.000	14.000	14.000	0
2026-03-30	13.750	14.050	13.750	14.000	14.000	14,005
2026-03-27	13.700	13.700	13.700	13.700	13.700	6,304
2026-03-26	14.300	14.300	13.800	13.800	13.800	5,028
2026-03-25	13.850	13.850	13.850	13.850	13.850	3,013
2026-03-24	13.800	13.800	13.800	13.800	13.800	1,109
2026-03-23	14.100	14.150	14.100	14.150	14.150	3,011
2026-03-20	14.250	14.250	14.000	14.150	14.150	12,006
2026-03-19	13.550	14.250	13.550	14.250	14.250	7,522
2026-03-18	15.000	15.000	14.650	14.650	14.650	3,446
2026-03-17	14.800	14.800	14.600	14.600	14.600	5,753
2026-03-16	14.400	14.950	14.400	14.950	14.950	6,262
2026-03-13	15.000	15.000	15.000	15.000	15.000	6,683
2026-03-12	14.700	15.150	14.700	15.000	15.000	6,623
2026-03-11	14.850	15.200	14.850	15.200	15.200	9,788
2026-03-10	15.000	15.000	14.800	14.850	14.850	10,775
2026-03-09	15.500	15.500	15.500	15.500	15.500	1,114
2026-03-06	16.100	16.250	15.600	15.600	15.600	16,999
2026-03-05	15.000	15.000	15.000	15.000	15.000	2,250
2026-03-04	15.200	15.200	14.450	14.450	14.450	17,070
2026-03-03	14.800	15.200	14.800	15.200	15.200	11,146
2026-03-02	14.800	14.800	14.800	14.800	14.800	1,903
2026-02-26	15.700	15.700	15.700	15.700	15.700	1,097
2026-02-25	15.150	15.800	15.150	15.800	15.800	8,384
2026-02-24	16.100	16.200	16.000	16.200	16.200	16,570
2026-02-23	16.200	16.200	16.050	16.100	16.100	10,211
2026-02-11	15.300	15.300	15.300	15.300	15.300	4,003
2026-02-10	15.150	15.300	15.150	15.300	15.300	10,518
2026-02-09	16.250	16.250	16.250	16.250	16.250	1,990
2026-02-06	15.250	15.250	15.250	15.250	15.250	6,007
2026-02-05	15.050	15.100	15.050	15.100	15.100	4,125
2026-02-04	15.000	15.000	15.000	15.000	15.000	1,865
2026-02-03	15.050	15.050	15.050	15.050	15.050	1,212
2026-02-02	15.600	16.000	15.600	15.600	15.600	31,840
2026-01-30	15.600	15.600	15.600	15.600	15.600	0
2026-01-29	15.600	15.600	15.600	15.600	15.600	0
2026-01-28	15.600	15.600	15.200	15.600	15.600	8,024
2026-01-27	15.250	15.500	15.250	15.500	15.500	2,693
2026-01-26	15.750	15.750	15.650	15.650	15.650	4,568
2026-01-23	15.550	15.650	15.550	15.650	15.650	5,297
2026-01-22	15.550	15.550	15.550	15.550	15.550	2,250

← NewerPage 3 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.