Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.950	18.400	17.950	18.400	18.400	25,004
2025-02-03	18.600	18.600	18.300	18.350	18.350	26,447
2025-01-22	18.200	18.750	18.200	18.400	18.400	26,826
2025-01-21	17.850	19.050	17.800	18.600	18.600	50,423
2025-01-20	19.000	19.000	17.850	18.250	18.250	28,366
2025-01-17	18.800	18.800	18.100	18.100	18.100	24,058
2025-01-16	19.350	19.350	18.500	18.750	18.750	13,593
2025-01-15	18.700	18.700	18.200	18.550	18.550	28,264
2025-01-14	19.500	19.700	18.400	18.400	18.400	29,031
2025-01-13	20.000	20.300	19.500	19.500	19.500	121,647
2025-01-10	18.700	19.900	18.700	19.900	19.900	90,113
2025-01-09	18.000	19.050	17.900	18.100	18.100	40,683
2025-01-08	17.700	18.100	17.700	18.100	18.100	22,742
2025-01-07	17.800	18.000	17.650	18.000	18.000	9,451
2025-01-06	18.700	18.750	18.000	18.100	18.100	33,520
2025-01-03	19.400	19.600	17.850	18.800	18.800	62,767
2025-01-02	19.400	19.400	18.350	19.100	19.100	30,653
2024-12-31	19.250	19.400	18.400	19.400	19.400	33,650
2024-12-30	18.000	19.400	17.750	19.250	19.250	45,478
2024-12-27	17.200	18.300	17.200	18.150	18.150	203,909
2024-12-26	17.950	18.000	17.500	17.850	17.850	32,004
2024-12-25	18.500	18.600	17.350	18.100	18.100	100,250
2024-12-24	19.000	19.100	18.900	18.900	18.900	17,516
2024-12-23	20.000	20.000	18.900	19.350	19.350	54,903
2024-12-20	20.650	20.650	18.900	19.650	19.650	44,374
2024-12-19	18.550	20.000	18.500	19.500	19.500	140,900
2024-12-18	19.300	21.500	19.300	20.050	20.050	146,241
2024-12-17	18.900	20.350	18.900	20.350	20.350	105,118
2024-12-16	19.200	19.200	18.200	18.500	18.500	90,924
2024-12-13	20.450	21.450	19.800	19.800	19.800	327,052
2024-12-12	22.000	22.000	22.000	22.000	22.000	386,035
2024-12-11	21.500	25.800	21.500	24.400	24.400	732,683
2024-12-10	23.550	23.550	23.550	23.550	23.550	55,167
2024-12-09	26.150	26.150	26.150	26.150	26.150	35,192
2024-12-06	35.450	35.450	29.050	29.050	29.050	472,525
2024-12-05	32.250	32.250	32.250	32.250	32.250	78,982
2024-12-04	29.350	29.350	29.350	29.350	29.350	121,866
2024-12-03	26.700	26.700	26.700	26.700	26.700	112,743
2024-12-02	24.300	24.300	24.300	24.300	24.300	91,695
2024-11-29	22.100	22.100	22.100	22.100	22.100	165,841
2024-11-28	20.100	20.100	20.100	20.100	20.100	275,148
2024-11-27	18.300	18.300	18.300	18.300	18.300	193,910
2024-11-26	16.650	16.650	16.650	16.650	16.650	203,342
2024-11-25	15.150	15.150	15.150	15.150	15.150	347,089
2024-11-22	13.800	13.800	13.800	13.800	13.800	43,108
2024-11-21	12.550	12.550	12.550	12.550	12.550	79,604
2024-11-20	11.450	11.450	11.450	11.450	11.450	79,784
2024-11-19	10.450	10.450	10.450	10.450	10.450	64,874
2024-08-21	1.900	1.900	1.900	1.900	1.900	652,867
2024-08-20	2.110	2.110	2.110	2.110	2.110	896,059
2024-08-19	2.340	2.340	2.340	2.340	2.340	675,769
2024-08-16	2.600	2.600	2.600	2.600	2.600	1,009,271
2024-08-15	2.950	2.990	2.880	2.880	2.880	340,030
2024-08-14	2.980	3.030	2.900	2.900	2.900	245,893
2024-08-13	3.150	3.210	3.100	3.100	3.100	342,976
2024-08-12	2.860	3.120	2.860	3.120	3.120	110,012
2024-08-09	3.050	3.080	2.950	2.950	2.950	288,071
2024-08-08	3.080	3.080	3.040	3.080	3.080	160,803
2024-08-07	2.910	3.080	2.910	3.080	3.080	191,519
2024-08-06	2.860	2.910	2.860	2.860	2.860	393,292

← NewerPage 8 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.