Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.200	15.800	15.200	15.800	15.800	8,401
2025-05-05	16.000	16.000	15.250	15.900	15.900	16,417
2025-05-02	15.750	15.750	15.750	15.750	15.750	0
2025-04-30	16.000	16.000	15.750	15.750	15.750	4,479
2025-04-29	16.000	16.000	15.550	16.000	16.000	10,357
2025-04-28	16.350	16.350	16.300	16.350	16.350	6,997
2025-04-25	16.300	16.400	16.300	16.400	16.400	4,402
2025-04-24	16.800	16.800	16.050	16.300	16.300	7,099
2025-04-23	15.800	16.750	15.800	16.750	16.750	3,371
2025-04-22	16.100	16.100	16.100	16.100	16.100	1,123
2025-04-21	16.100	16.100	16.100	16.100	16.100	3,114
2025-04-16	17.500	17.500	16.100	16.100	16.100	3,090
2025-04-15	16.950	16.950	16.350	16.350	16.350	11,909
2025-04-14	17.450	17.450	16.200	16.500	16.500	11,729
2025-04-11	15.250	16.200	15.250	16.200	16.200	5,325
2025-04-10	15.100	15.250	14.950	15.250	15.250	33,045
2025-04-09	14.500	14.600	13.900	13.900	13.900	13,221
2025-04-08	15.800	15.900	15.400	15.400	15.400	50,038
2025-04-07	17.550	17.550	17.100	17.100	17.100	31,331
2025-04-02	18.400	19.000	18.250	19.000	19.000	4,054
2025-04-01	18.200	18.400	18.200	18.400	18.400	3,585
2025-03-31	18.350	18.850	18.100	18.100	18.100	4,743
2025-03-28	18.100	18.350	18.100	18.350	18.350	5,325
2025-03-27	19.100	19.100	18.600	18.900	18.900	5,671
2025-03-26	19.500	19.500	19.100	19.100	19.100	21,505
2025-03-25	19.450	19.500	19.400	19.500	19.500	6,085
2025-03-24	19.900	19.900	19.900	19.900	19.900	7,138
2025-03-21	20.600	20.800	20.100	20.100	20.100	10,903
2025-03-20	20.300	21.000	20.050	20.050	20.050	11,480
2025-03-19	20.000	21.600	20.000	20.300	20.300	94,576
2025-03-18	19.750	20.000	19.750	19.850	19.850	9,114
2025-03-17	19.500	19.850	19.500	19.850	19.850	21,770
2025-03-14	19.400	19.500	19.150	19.150	19.150	40,840
2025-03-13	19.900	20.500	19.350	19.800	19.800	40,309
2025-03-12	20.900	20.900	20.650	20.650	20.650	10,381
2025-03-11	20.500	20.800	19.600	20.650	20.650	47,604
2025-03-10	19.450	20.500	19.450	20.500	20.500	41,360
2025-03-07	20.250	20.250	19.200	19.200	19.200	46,965
2025-03-06	19.850	19.850	19.650	19.650	19.650	7,592
2025-03-05	20.250	20.250	19.050	19.400	19.400	12,355
2025-03-04	19.900	20.050	19.650	19.700	19.700	43,812
2025-03-03	19.350	19.400	18.900	19.400	19.400	33,450
2025-02-27	20.050	20.050	18.750	18.750	18.750	20,945
2025-02-26	18.350	18.950	18.350	18.950	18.950	29,129
2025-02-25	18.600	18.800	18.000	18.250	18.250	53,951
2025-02-24	19.900	19.900	18.800	18.800	18.800	46,451
2025-02-21	19.800	19.800	19.250	19.250	19.250	27,543
2025-02-20	20.400	21.050	19.750	19.750	19.750	64,919
2025-02-19	19.750	19.750	19.500	19.500	19.500	23,028
2025-02-18	20.350	20.350	19.750	19.750	19.750	19,558
2025-02-17	19.600	20.300	19.350	20.300	20.300	31,342
2025-02-14	21.000	21.500	19.300	19.450	19.450	65,916
2025-02-13	21.350	22.350	20.500	21.400	21.400	158,954
2025-02-12	18.550	20.400	18.400	20.400	20.400	135,157
2025-02-11	18.600	18.600	18.550	18.550	18.550	11,484
2025-02-10	19.000	19.000	18.450	18.850	18.850	8,852
2025-02-07	18.650	19.000	18.350	19.000	19.000	14,635
2025-02-06	18.500	18.500	18.400	18.500	18.500	6,482
2025-02-05	18.400	18.500	18.100	18.300	18.300	16,734
2025-02-04	17.950	18.400	17.950	18.400	18.400	25,004

← NewerPage 7 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.