Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.650	15.650	15.600	15.600	15.600	17,111
2026-01-20	15.650	15.650	15.600	15.650	15.650	13,350
2026-01-19	15.700	16.000	15.700	16.000	16.000	9,180
2026-01-16	16.200	16.400	15.850	16.200	16.200	14,555
2026-01-15	16.800	16.800	16.000	16.150	16.150	11,102
2026-01-14	15.200	16.550	15.200	16.550	16.550	29,642
2026-01-13	16.000	16.100	15.000	15.050	15.050	65,757
2026-01-12	16.200	16.450	15.850	15.900	15.900	21,378
2026-01-09	16.500	16.500	16.200	16.200	16.200	18,352
2026-01-08	16.350	16.750	16.050	16.750	16.750	17,163
2026-01-07	15.850	16.550	15.850	16.300	16.300	8,500
2026-01-06	15.950	16.300	15.950	16.300	16.300	5,547
2026-01-05	16.050	16.050	15.550	15.700	15.700	34,804
2026-01-02	15.750	16.000	15.750	16.000	16.000	13,344
2025-12-31	16.450	16.450	16.300	16.400	16.400	16,679
2025-12-30	15.350	16.400	15.350	16.400	16.400	5,015
2025-12-29	16.750	16.750	16.300	16.400	16.400	5,517
2025-12-26	16.900	16.900	16.400	16.500	16.500	14,175
2025-12-24	16.000	16.000	16.000	16.000	16.000	3,002
2025-12-23	16.000	16.000	16.000	16.000	16.000	8,392
2025-12-22	16.500	16.500	15.950	15.950	15.950	19,000
2025-12-19	16.400	16.500	15.950	16.500	16.500	9,536
2025-12-18	15.850	15.850	15.850	15.850	15.850	274,306
2025-12-17	16.500	16.500	16.500	16.500	16.500	0
2025-12-16	16.500	16.500	16.500	16.500	16.500	384,127
2025-12-15	16.500	16.500	16.500	16.500	16.500	0
2025-12-12	16.500	16.500	16.500	16.500	16.500	2,017
2025-12-11	16.500	16.500	16.500	16.500	16.500	0
2025-12-10	16.550	16.550	16.500	16.500	16.500	7,413
2025-12-09	16.400	16.400	16.400	16.400	16.400	0
2025-12-08	16.250	16.400	16.250	16.400	16.400	6,856
2025-12-05	17.150	17.150	17.150	17.150	17.150	18,052
2025-12-04	17.050	17.200	17.050	17.150	17.150	10,070
2025-12-03	17.000	17.000	16.650	16.650	16.650	4,178
2025-12-02	17.450	17.500	17.250	17.250	17.250	17,222
2025-12-01	16.200	16.700	16.200	16.700	16.700	4,272
2025-11-28	16.200	16.200	16.200	16.200	16.200	5,074
2025-11-27	16.000	16.200	16.000	16.200	16.200	13,490
2025-11-26	17.000	17.000	15.450	15.650	15.650	20,003
2025-11-25	16.050	16.050	16.050	16.050	16.050	1,238
2025-11-24	16.100	16.100	16.100	16.100	16.100	9,063
2025-11-21	16.250	16.350	16.000	16.000	16.000	19,020
2025-11-20	16.500	16.500	16.500	16.500	16.500	4,225
2025-11-19	16.100	16.100	16.100	16.100	16.100	1,884
2025-11-18	16.850	16.850	15.900	15.900	15.900	22,125
2025-11-17	16.050	16.850	16.050	16.850	16.850	4,603
2025-11-14	16.050	16.200	16.000	16.050	16.050	49,180
2025-11-13	17.950	18.000	16.200	16.200	16.200	74,960
2025-11-12	17.250	17.800	17.200	17.750	17.750	16,601
2025-11-11	17.450	17.500	17.000	17.200	17.200	11,815
2025-11-10	17.400	17.400	17.000	17.400	17.400	7,745
2025-11-07	17.400	17.450	17.100	17.150	17.150	7,389
2025-11-06	16.600	17.450	16.600	17.450	17.450	9,622
2025-11-05	16.500	16.500	16.500	16.500	16.500	1,205
2025-11-04	16.150	17.250	16.150	17.000	17.000	10,010
2025-11-03	17.450	17.450	17.250	17.250	17.250	5,035
2025-10-31	18.200	18.200	18.000	18.000	18.000	5,070
2025-10-30	18.400	18.450	17.450	17.450	17.450	9,277
2025-10-29	18.200	18.250	18.200	18.250	18.250	9,918
2025-10-28	18.150	18.200	18.150	18.150	18.150	6,259

← NewerPage 4 of 20 · 1,147 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.