Arima Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 2.880 | 2.940 | 2.840 | 2.940 | 2.940 | 136,257 |
| 2024-08-02 | 2.860 | 2.910 | 2.860 | 2.880 | 2.880 | 397,454 |
| 2024-08-01 | 3.100 | 3.100 | 2.870 | 2.880 | 2.880 | 291,985 |
| 2024-07-31 | 2.850 | 2.970 | 2.850 | 2.900 | 2.900 | 178,074 |
| 2024-07-30 | 2.900 | 3.000 | 2.890 | 2.890 | 2.890 | 512,080 |
| 2024-07-29 | 3.220 | 3.220 | 3.050 | 3.070 | 3.070 | 165,399 |
| 2024-07-26 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 216,993 |
| 2024-07-23 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 161,229 |
| 2024-07-22 | 3.450 | 3.450 | 3.360 | 3.360 | 3.360 | 103,918 |
| 2024-07-19 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 93,284 |
| 2024-07-18 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 103,624 |
| 2024-07-17 | 3.450 | 3.530 | 3.430 | 3.430 | 3.430 | 89,947 |
| 2024-07-16 | 3.550 | 3.550 | 3.470 | 3.470 | 3.470 | 107,053 |
| 2024-07-15 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 63,097 |
| 2024-07-12 | 3.550 | 3.640 | 3.550 | 3.580 | 3.580 | 145,665 |
| 2024-07-11 | 3.460 | 3.600 | 3.460 | 3.550 | 3.550 | 131,660 |
| 2024-07-10 | 3.410 | 3.480 | 3.400 | 3.480 | 3.480 | 60,394 |
| 2024-07-09 | 3.400 | 3.620 | 3.400 | 3.400 | 3.400 | 101,162 |
| 2024-07-08 | 3.410 | 3.490 | 3.410 | 3.460 | 3.460 | 42,906 |
| 2024-07-05 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 48,427 |
| 2024-07-04 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 88,349 |
| 2024-07-03 | 3.430 | 3.490 | 3.400 | 3.400 | 3.400 | 49,217 |
| 2024-07-02 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 54,035 |
| 2024-07-01 | 3.330 | 3.450 | 3.330 | 3.420 | 3.420 | 41,425 |
| 2024-06-28 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 60,496 |
| 2024-06-27 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 46,015 |
| 2024-06-26 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 14,400 |
| 2024-06-25 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 33,738 |
| 2024-06-24 | 3.660 | 3.660 | 3.590 | 3.590 | 3.590 | 58,100 |
| 2024-06-21 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 36,421 |
| 2024-06-20 | 3.610 | 3.610 | 3.540 | 3.600 | 3.600 | 42,543 |
| 2024-06-19 | 3.630 | 3.630 | 3.600 | 3.610 | 3.610 | 58,439 |
| 2024-06-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 41,734 |
| 2024-06-17 | 3.640 | 3.640 | 3.540 | 3.550 | 3.550 | 81,211 |
| 2024-06-14 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 22,353 |
| 2024-06-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 49,372 |
| 2024-06-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 32,743 |
| 2024-06-11 | 3.750 | 3.750 | 3.480 | 3.630 | 3.630 | 105,504 |
| 2024-06-07 | 3.420 | 3.600 | 3.420 | 3.550 | 3.550 | 57,300 |
| 2024-06-06 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 173,703 |
| 2024-06-05 | 3.820 | 3.840 | 3.700 | 3.720 | 3.720 | 222,921 |
| 2024-06-04 | 3.690 | 3.960 | 3.690 | 3.800 | 3.800 | 728,887 |
| 2024-06-03 | 3.580 | 3.610 | 3.580 | 3.610 | 3.610 | 430,556 |
| 2024-05-31 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 121,714 |
| 2024-05-30 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 52,304 |
| 2024-05-29 | 3.380 | 3.380 | 3.350 | 3.360 | 3.360 | 50,113 |
| 2024-05-28 | 3.230 | 3.310 | 3.230 | 3.300 | 3.300 | 27,929 |
| 2024-05-27 | 3.210 | 3.390 | 3.210 | 3.230 | 3.230 | 119,880 |
| 2024-05-24 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 163,824 |
| 2024-05-23 | 3.180 | 3.250 | 3.160 | 3.250 | 3.250 | 84,519 |
| 2024-05-22 | 3.140 | 3.170 | 3.140 | 3.150 | 3.150 | 38,808 |
| 2024-05-21 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 343,944 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50,241 |
| 2024-05-17 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 236,925 |
| 2024-05-16 | 3.230 | 3.420 | 3.230 | 3.310 | 3.310 | 163,550 |
| 2024-05-15 | 3.420 | 3.420 | 3.270 | 3.270 | 3.270 | 178,130 |
| 2024-05-14 | 3.400 | 3.500 | 3.400 | 3.420 | 3.420 | 188,800 |
| 2024-05-13 | 3.630 | 3.630 | 3.490 | 3.490 | 3.490 | 235,288 |
| 2024-05-10 | 3.760 | 3.760 | 3.620 | 3.680 | 3.680 | 172,018 |
| 2024-05-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 60,693 |
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.