Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18.250 | 18.300 | 17.850 | 18.000 | 18.000 | 26,200 |
| 2025-10-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,011 |
| 2025-10-22 | 18.000 | 18.250 | 18.000 | 18.250 | 18.250 | 3,068 |
| 2025-10-21 | 18.800 | 18.800 | 18.250 | 18.250 | 18.250 | 18,104 |
| 2025-10-20 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,142 |
| 2025-10-17 | 18.100 | 18.200 | 17.500 | 18.200 | 18.200 | 16,580 |
| 2025-10-16 | 17.600 | 18.100 | 17.600 | 18.100 | 18.100 | 6,586 |
| 2025-10-15 | 17.000 | 19.000 | 17.000 | 17.600 | 17.600 | 41,200 |
| 2025-10-14 | 17.600 | 17.750 | 17.600 | 17.700 | 17.700 | 5,035 |
| 2025-10-13 | 18.300 | 18.400 | 18.300 | 18.400 | 18.400 | 3,003 |
| 2025-10-09 | 17.650 | 18.500 | 17.600 | 18.400 | 18.400 | 15,449 |
| 2025-10-08 | 17.700 | 17.700 | 17.200 | 17.450 | 17.450 | 4,257 |
| 2025-10-07 | 18.000 | 18.000 | 17.000 | 17.200 | 17.200 | 24,359 |
| 2025-10-03 | 18.000 | 18.050 | 17.950 | 18.000 | 18.000 | 22,137 |
| 2025-10-02 | 17.000 | 17.300 | 17.000 | 17.300 | 17.300 | 8,003 |
| 2025-10-01 | 17.200 | 17.550 | 17.200 | 17.300 | 17.300 | 10,360 |
| 2025-09-30 | 17.850 | 18.000 | 17.800 | 17.800 | 17.800 | 6,232 |
| 2025-09-29 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-09-26 | 17.850 | 17.850 | 17.400 | 17.600 | 17.600 | 6,567 |
| 2025-09-25 | 17.350 | 17.800 | 17.350 | 17.800 | 17.800 | 10,989 |
| 2025-09-24 | 17.450 | 17.600 | 17.150 | 17.350 | 17.350 | 8,700 |
| 2025-09-23 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 18,405 |
| 2025-09-22 | 19.100 | 19.100 | 17.550 | 17.800 | 17.800 | 17,555 |
| 2025-09-19 | 18.250 | 18.500 | 18.250 | 18.300 | 18.300 | 18,850 |
| 2025-09-18 | 19.000 | 19.000 | 18.450 | 19.000 | 19.000 | 25,231 |
| 2025-09-17 | 18.800 | 18.800 | 18.200 | 18.200 | 18.200 | 43,383 |
| 2025-09-16 | 18.500 | 19.000 | 17.650 | 18.100 | 18.100 | 72,527 |
| 2025-09-15 | 18.250 | 19.100 | 18.250 | 19.100 | 19.100 | 106,399 |
| 2025-09-12 | 17.100 | 17.650 | 16.700 | 17.400 | 17.400 | 94,835 |
| 2025-09-11 | 16.650 | 16.650 | 16.000 | 16.650 | 16.650 | 125,965 |
| 2025-09-10 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 36,957 |
| 2025-09-09 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 12,807 |
| 2025-09-08 | 14.000 | 14.000 | 13.700 | 13.700 | 13.700 | 5,493 |
| 2025-09-05 | 13.600 | 14.000 | 13.600 | 14.000 | 14.000 | 9,309 |
| 2025-09-04 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 1,006 |
| 2025-09-03 | 13.800 | 14.250 | 13.800 | 14.200 | 14.200 | 15,190 |
| 2025-09-02 | 14.350 | 14.800 | 13.800 | 13.800 | 13.800 | 13,002 |
| 2025-09-01 | 14.500 | 14.500 | 13.900 | 13.900 | 13.900 | 5,102 |
| 2025-08-29 | 14.800 | 15.200 | 14.500 | 14.500 | 14.500 | 4,176 |
| 2025-08-28 | 14.350 | 14.700 | 14.300 | 14.300 | 14.300 | 16,321 |
| 2025-08-27 | 14.800 | 15.250 | 14.450 | 14.700 | 14.700 | 12,745 |
| 2025-08-26 | 14.300 | 14.400 | 13.950 | 14.300 | 14.300 | 9,259 |
| 2025-08-25 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 2,210 |
| 2025-08-22 | 13.900 | 14.200 | 13.900 | 14.150 | 14.150 | 5,201 |
| 2025-08-21 | 14.000 | 14.000 | 13.750 | 14.000 | 14.000 | 11,201 |
| 2025-08-20 | 13.800 | 13.900 | 13.800 | 13.900 | 13.900 | 9,700 |
| 2025-08-19 | 14.150 | 14.150 | 14.000 | 14.000 | 14.000 | 10,080 |
| 2025-08-18 | 14.150 | 14.150 | 13.650 | 13.700 | 13.700 | 19,140 |
| 2025-08-15 | 13.700 | 14.150 | 13.700 | 14.150 | 14.150 | 2,351 |
| 2025-08-14 | 13.700 | 13.700 | 13.650 | 13.700 | 13.700 | 13,355 |
| 2025-08-13 | 13.600 | 13.950 | 13.600 | 13.950 | 13.950 | 4,152 |
| 2025-08-12 | 14.350 | 14.850 | 13.400 | 13.650 | 13.650 | 16,840 |
| 2025-08-11 | 13.950 | 14.350 | 13.900 | 14.350 | 14.350 | 7,005 |
| 2025-08-08 | 14.500 | 14.650 | 14.100 | 14.400 | 14.400 | 5,005 |
| 2025-08-07 | 14.100 | 14.550 | 13.950 | 14.400 | 14.400 | 10,600 |
| 2025-08-06 | 13.550 | 13.950 | 13.450 | 13.950 | 13.950 | 14,068 |
| 2025-08-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-08-04 | 13.850 | 14.000 | 13.850 | 14.000 | 14.000 | 9,564 |
| 2025-08-01 | 13.600 | 13.900 | 13.550 | 13.600 | 13.600 | 6,464 |
| 2025-07-31 | 13.750 | 13.750 | 13.700 | 13.700 | 13.700 | 2,066 |
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.