Arima Communications Corp. (TPE:8101)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.65 (-4.19%)
Mar 10, 2026, 1:13 PM CST
Arima Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -4.19% | 10,775 |
| Mar 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,114 |
| Mar 6, 2026 | 16.10 | 16.25 | 15.60 | 15.60 | 15.60 | 4.00% | 17,452 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.81% | 2,108 |
| Mar 4, 2026 | 15.20 | 15.20 | 14.45 | 14.45 | 14.45 | -4.93% | 17,005 |
| Mar 3, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.70% | 11,786 |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | 1,041 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 1,786 |
| Feb 25, 2026 | 15.15 | 15.80 | 15.15 | 15.80 | 15.80 | -2.47% | 8,735 |
| Feb 24, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 17,139 |
| Feb 23, 2026 | 16.20 | 16.20 | 16.05 | 16.10 | 16.10 | 5.23% | 10,217 |
| Feb 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 4,305 |
| Feb 10, 2026 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | -5.85% | 10,464 |
| Feb 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 6.56% | 2,040 |
| Feb 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% | 6,107 |
| Feb 5, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.67% | 4,092 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,966 |
| Feb 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.53% | 1,298 |
| Feb 2, 2026 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | - | 31,847 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | 8,367 |
| Jan 27, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | -0.96% | 2,002 |
| Jan 26, 2026 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | - | 4,576 |
| Jan 23, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 0.64% | 6,031 |
| Jan 22, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 2,402 |
| Jan 21, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -0.32% | 17,571 |
| Jan 20, 2026 | 15.65 | 15.65 | 15.60 | 15.65 | 15.65 | -2.19% | 14,313 |
| Jan 19, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -1.23% | 10,044 |
| Jan 16, 2026 | 16.20 | 16.40 | 15.85 | 16.20 | 16.20 | 0.31% | 15,105 |
| Jan 15, 2026 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | -2.42% | 11,362 |
| Jan 14, 2026 | 15.20 | 16.55 | 15.20 | 16.55 | 16.55 | 9.97% | 32,573 |
| Jan 13, 2026 | 16.00 | 16.10 | 15.00 | 15.05 | 15.05 | -5.35% | 65,961 |
| Jan 12, 2026 | 16.20 | 16.45 | 15.85 | 15.90 | 15.90 | -1.85% | 21,730 |
| Jan 9, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -3.28% | 18,397 |
| Jan 8, 2026 | 16.35 | 16.75 | 16.05 | 16.75 | 16.75 | 2.76% | 17,728 |
| Jan 7, 2026 | 15.85 | 16.55 | 15.85 | 16.30 | 16.30 | - | 8,610 |
| Jan 6, 2026 | 15.95 | 16.30 | 15.95 | 16.30 | 16.30 | 3.82% | 5,649 |
| Jan 5, 2026 | 16.05 | 16.05 | 15.55 | 15.70 | 15.70 | -1.88% | 34,819 |
| Jan 2, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | -2.44% | 13,004 |
| Dec 31, 2025 | 16.45 | 16.45 | 16.30 | 16.40 | 16.40 | - | 15,031 |
| Dec 30, 2025 | 15.35 | 16.40 | 15.35 | 16.40 | 16.40 | - | 5,052 |
| Dec 29, 2025 | 16.75 | 16.75 | 16.30 | 16.40 | 16.40 | -0.61% | 5,520 |
| Dec 26, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | 3.13% | 14,177 |
| Dec 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,098 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 8,045 |
| Dec 22, 2025 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | -3.33% | 18,022 |
| Dec 19, 2025 | 16.40 | 16.50 | 15.95 | 16.50 | 16.50 | 4.10% | 10,456 |
| Dec 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.94% | 274,914 |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,000 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,021 |
| Dec 10, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 0.61% | 7,415 |