Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.800	13.800	13.800	13.800	13.800	1,500
2025-07-29	13.800	13.800	13.800	13.800	13.800	0
2025-07-28	14.300	14.550	13.800	13.800	13.800	10,700
2025-07-25	13.500	13.850	13.500	13.850	13.850	13,616
2025-07-24	14.350	14.350	13.700	13.700	13.700	17,246
2025-07-23	14.150	14.150	14.100	14.100	14.100	3,590
2025-07-22	14.000	14.200	13.850	13.850	13.850	5,003
2025-07-21	14.000	14.250	14.000	14.250	14.250	3,003
2025-07-18	14.050	14.600	14.000	14.250	14.250	12,323
2025-07-17	14.050	14.250	13.950	14.000	14.000	19,033
2025-07-16	15.650	15.650	14.100	14.400	14.400	43,178
2025-07-15	14.850	15.600	13.900	15.150	15.150	33,686
2025-07-14	15.000	15.000	13.700	14.850	14.850	17,001
2025-07-11	15.300	15.750	14.200	15.000	15.000	14,441
2025-07-10	13.900	14.650	13.900	14.550	14.550	11,350
2025-07-09	14.950	14.950	14.200	14.400	14.400	9,000
2025-07-08	15.300	15.700	14.950	14.950	14.950	6,736
2025-07-07	14.250	15.050	14.250	14.800	14.800	5,000
2025-07-04	14.500	14.500	14.500	14.500	14.500	1,159
2025-07-03	14.250	14.950	14.250	14.750	14.750	12,472
2025-07-02	15.950	15.950	14.900	14.900	14.900	7,320
2025-07-01	15.650	15.650	14.700	15.500	15.500	13,350
2025-06-30	16.950	16.950	15.150	15.150	15.150	13,389
2025-06-27	16.550	16.550	16.550	16.550	16.550	1,000
2025-06-26	16.700	17.250	16.250	16.250	16.250	4,039
2025-06-25	15.450	15.950	15.450	15.950	15.950	4,002
2025-06-24	16.450	16.450	16.000	16.000	16.000	2,000
2025-06-23	16.450	16.450	15.900	15.900	15.900	2,280
2025-06-20	15.900	15.900	15.550	15.900	15.900	4,622
2025-06-19	16.850	16.850	15.900	15.900	15.900	6,070
2025-06-18	15.350	16.300	15.350	16.300	16.300	6,250
2025-06-17	15.650	15.650	15.650	15.650	15.650	1,967
2025-06-16	16.000	16.200	16.000	16.200	16.200	5,360
2025-06-13	17.200	17.200	15.750	15.900	15.900	8,001
2025-06-12	15.500	17.100	15.500	17.000	17.000	9,405
2025-06-11	15.450	16.600	15.450	16.050	16.050	4,541
2025-06-10	15.800	16.850	15.800	16.400	16.400	5,001
2025-06-09	16.350	16.350	16.350	16.350	16.350	2,000
2025-06-06	17.450	17.750	16.800	16.850	16.850	8,291
2025-06-05	15.350	16.650	15.350	16.650	16.650	9,261
2025-06-04	17.100	17.750	15.900	15.900	15.900	27,692
2025-06-03	16.700	17.250	16.700	17.200	17.200	4,050
2025-06-02	16.450	16.450	16.050	16.050	16.050	2,071
2025-05-29	15.900	16.850	15.900	16.000	16.000	38,080
2025-05-28	15.200	15.850	14.650	15.850	15.850	39,210
2025-05-27	15.000	15.750	14.400	15.200	15.200	61,288
2025-05-26	13.300	14.600	13.300	14.600	14.600	44,251
2025-05-23	13.300	13.300	12.800	13.300	13.300	19,100
2025-05-22	13.650	13.650	13.300	13.300	13.300	12,000
2025-05-21	13.800	13.800	13.550	13.550	13.550	3,200
2025-05-20	14.350	14.350	13.700	13.800	13.800	15,000
2025-05-19	14.400	14.400	14.400	14.400	14.400	1,070
2025-05-16	14.450	14.950	14.450	14.850	14.850	13,250
2025-05-15	15.800	15.800	14.400	14.450	14.450	62,590
2025-05-14	15.950	16.500	15.950	15.950	15.950	10,501
2025-05-13	15.900	16.100	15.250	16.000	16.000	14,186
2025-05-12	14.350	16.350	14.350	16.000	16.000	26,302
2025-05-09	14.950	14.950	14.950	14.950	14.950	6,075
2025-05-08	14.800	14.950	14.750	14.950	14.950	14,400
2025-05-07	15.050	15.150	14.750	14.750	14.750	17,711

← NewerPage 6 of 20 · 1,152 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.