Arima Communications Corp. (8101.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 45,305 |
| Jun 26, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 13,254 |
| Jun 25, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 32,221 |
| Jun 24, 2024 | 3.6600 | 3.6600 | 3.5900 | 3.5900 | 3.5900 | 57,795 |
| Jun 21, 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5900 | 3.5900 | 35,850 |
| Jun 20, 2024 | 3.6100 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 39,655 |
| Jun 19, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6100 | 3.6100 | 56,426 |
| Jun 18, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 40,525 |
| Jun 17, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 80,285 |
| Jun 14, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | 22,148 |
| Jun 13, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 47,070 |
| Jun 12, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 32,189 |
| Jun 11, 2024 | 3.7500 | 3.7500 | 3.4800 | 3.6300 | 3.6300 | 104,627 |
| Jun 07, 2024 | 3.4200 | 3.6000 | 3.4200 | 3.5500 | 3.5500 | 56,298 |
| Jun 06, 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6300 | 3.6300 | 169,883 |
| Jun 05, 2024 | 3.8200 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 222,001 |
| Jun 04, 2024 | 3.6900 | 3.9600 | 3.6900 | 3.8000 | 3.8000 | 722,400 |
| Jun 03, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6100 | 3.6100 | 422,854 |
| May 31, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 121,455 |
| May 30, 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 51,602 |
| May 29, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 49,495 |
| May 28, 2024 | 3.2300 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 25,264 |
| May 27, 2024 | 3.2100 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 118,839 |
| May 24, 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 163,459 |
| May 23, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 84,519 |
| May 22, 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 38,633 |
| May 21, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 343,940 |
| May 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 47,200 |
| May 17, 2024 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 233,459 |
| May 16, 2024 | 3.2300 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 158,969 |
| May 15, 2024 | 3.4200 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 173,972 |
| May 14, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 188,381 |
| May 13, 2024 | 3.6300 | 3.6300 | 3.4900 | 3.4900 | 3.4900 | 233,325 |
| May 10, 2024 | 3.7600 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 171,081 |
| May 09, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 59,650 |
| May 08, 2024 | 3.7600 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 66,400 |
| May 07, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 70,996 |
| May 06, 2024 | 3.7000 | 3.9200 | 3.7000 | 3.8100 | 3.8100 | 111,790 |
| May 03, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 47,875 |
| May 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 9,075 |
| Apr 30, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 34,277 |
| Apr 29, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 46,713 |
| Apr 26, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 65,658 |
| Apr 25, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 48,252 |
| Apr 24, 2024 | 3.8100 | 3.8100 | 3.7700 | 3.8000 | 3.8000 | 24,046 |
| Apr 23, 2024 | 3.8000 | 3.9300 | 3.8000 | 3.8100 | 3.8100 | 5,421 |
| Apr 22, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 27,800 |
| Apr 19, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 5,357 |
| Apr 18, 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 43,922 |
| Apr 17, 2024 | 3.7900 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 58,611 |
| Apr 16, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7900 | 55,440 |
| Apr 15, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 6,500 |
| Apr 12, 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 57,039 |
| Apr 11, 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 10,102 |
| Apr 10, 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8300 | 3.8300 | 58,204 |
| Apr 09, 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 33,853 |
| Apr 08, 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 15,975 |
| Apr 03, 2024 | 3.9100 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 50,012 |
| Apr 02, 2024 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.9100 | 66,551 |
| Apr 01, 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 38,279 |
| Mar 29, 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 13,000 |
| Mar 28, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 23,360 |
| Mar 27, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4,415 |
| Mar 26, 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 53,329 |
| Mar 25, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 25,701 |
| Mar 22, 2024 | 3.9500 | 3.9700 | 3.9400 | 3.9400 | 3.9400 | 55,000 |
| Mar 21, 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9400 | 3.9400 | 33,451 |
| Mar 20, 2024 | 3.9100 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 59,064 |
| Mar 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 34,516 |
| Mar 18, 2024 | 4.0100 | 4.0100 | 3.8700 | 4.0100 | 4.0100 | 19,552 |
| Mar 15, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 15,904 |
| Mar 14, 2024 | 4.0000 | 4.1700 | 3.9400 | 4.0900 | 4.0900 | 6,974 |
| Mar 13, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 7,197 |
| Mar 12, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 65,500 |
| Mar 11, 2024 | 3.9600 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 27,264 |
| Mar 08, 2024 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 74,240 |
| Mar 07, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1100 | 4.1100 | 174,474 |
| Mar 06, 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 51,776 |
| Mar 05, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 95,665 |
| Mar 04, 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 149,911 |
| Mar 01, 2024 | 4.1100 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 106,730 |
| Feb 29, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 72,130 |
| Feb 27, 2024 | 4.0100 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 68,715 |
| Feb 26, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 105,299 |
| Feb 23, 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 63,262 |
| Feb 22, 2024 | 4.3000 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 82,886 |
| Feb 21, 2024 | 4.3400 | 4.3400 | 4.2200 | 4.3000 | 4.3000 | 155,948 |
| Feb 20, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 140,278 |
| Feb 19, 2024 | 3.9600 | 4.1500 | 3.9600 | 4.0900 | 4.0900 | 55,746 |
| Feb 16, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 76,603 |
| Feb 15, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 84,379 |
| Feb 05, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 31,360 |
| Feb 02, 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 19,119 |
| Feb 01, 2024 | 3.8800 | 3.9900 | 3.8700 | 3.9900 | 3.9900 | 45,358 |
| Jan 31, 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 4,364 |
| Jan 30, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 17,007 |
| Jan 29, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 5,118 |
| Jan 26, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 10,351 |
| Jan 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 16,801 |
| Jan 24, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 55,010 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.