Arima Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.970	9.980	9.970	9.980	9.980	2,826
2026-10-20	9.560	9.990	9.560	9.990	9.990	3,003
2026-10-19	9.790	9.990	9.750	9.990	9.990	11,011
2026-10-16	9.620	9.990	9.620	9.990	9.990	20,478
2026-10-15	9.300	10.100	9.300	9.620	9.620	28,000
2026-10-14	9.540	9.820	9.270	9.520	9.520	56,378
2026-10-13	10.300	10.300	10.300	10.300	10.300	4,001
2026-10-12	10.300	10.350	10.300	10.350	10.350	2,000
2026-10-08	10.300	10.300	10.300	10.300	10.300	1,035
2026-10-07	10.100	10.500	10.100	10.200	10.200	3,365
2026-10-06	10.350	10.700	10.150	10.600	10.600	40,307
2026-10-05	9.630	11.200	9.630	11.200	11.200	26,243
2026-10-02	11.000	11.000	10.700	10.700	10.700	8,364
2026-10-01	11.000	11.050	11.000	11.050	11.050	5,300
2026-09-30	10.550	11.050	10.500	11.050	11.050	9,004
2026-09-29	10.950	11.000	10.700	10.700	10.700	6,072
2026-09-24	10.950	10.950	10.900	10.950	10.950	6,283
2026-09-23	11.450	11.450	11.450	11.450	11.450	1,035
2026-09-22	11.250	11.350	11.250	11.350	11.350	11,572
2026-09-21	11.250	11.250	11.250	11.250	11.250	1,468
2026-09-18	11.800	11.800	11.800	11.800	11.800	1,347
2026-09-17	11.350	12.300	11.350	12.300	12.300	7,569
2026-09-16	12.150	12.250	12.150	12.250	12.250	3,594
2026-09-15	11.500	11.850	11.500	11.800	11.800	5,350
2026-09-14	12.550	12.550	12.550	12.550	12.550	1,500
2026-09-11	11.450	12.150	11.400	12.150	12.150	8,220
2026-09-10	11.600	11.600	11.600	11.600	11.600	1,004
2026-09-09	11.650	11.750	11.650	11.750	11.750	4,002
2026-09-08	11.250	11.950	11.250	11.950	11.950	4,008
2026-09-07	12.000	12.000	12.000	12.000	12.000	1,000
2026-09-04	11.900	12.000	11.900	12.000	12.000	7,207
2026-09-03	11.650	11.650	11.650	11.650	11.650	4,060
2026-09-02	12.350	12.350	12.350	12.350	12.350	1,350
2026-09-01	11.950	11.950	11.800	11.950	11.950	24,500
2026-08-31	12.400	12.400	12.400	12.400	12.400	1,161
2026-08-28	12.450	12.450	12.400	12.400	12.400	3,107
2026-08-27	12.800	12.800	12.800	12.800	12.800	9,501
2026-08-26	13.200	13.250	12.700	12.700	12.700	5,008
2026-08-25	13.050	13.150	13.000	13.000	13.000	16,800
2026-08-24	14.200	14.200	14.000	14.200	14.200	15,481
2026-08-21	11.800	13.250	11.800	13.150	13.150	62,570
2026-08-20	11.900	12.100	11.700	12.100	12.100	58,060
2026-08-19	9.890	11.000	9.890	11.000	11.000	36,599
2026-08-18	10.200	10.650	9.810	10.000	10.000	33,655
2026-08-17	12.050	12.050	10.900	10.900	10.900	10,681
2026-08-14	12.300	12.300	11.500	11.500	11.500	9,000
2026-08-13	11.300	11.300	11.300	11.300	11.300	2,300
2026-08-12	11.250	11.700	11.200	11.700	11.700	7,144
2026-08-11	11.750	11.750	11.250	11.350	11.350	20,708
2026-08-10	11.550	11.800	11.550	11.750	11.750	19,230
2026-08-07	12.500	12.500	12.500	12.500	12.500	0
2026-08-06	13.200	13.200	12.400	12.500	12.500	12,079
2026-08-05	13.100	13.100	13.100	13.100	13.100	0
2026-08-04	13.100	13.100	13.100	13.100	13.100	2,004
2026-08-03	13.100	13.100	13.100	13.100	13.100	1,321
2026-07-31	12.800	12.800	12.800	12.800	12.800	1,039
2026-07-30	12.800	12.800	12.800	12.800	12.800	1,185
2026-07-29	12.200	12.200	12.200	12.200	12.200	4,000
2026-07-28	12.250	12.250	12.200	12.200	12.200	7,251
2026-07-27	12.200	12.200	12.200	12.200	12.200	1,075

Page 1 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.