Arima Communications Corp. (TPE:8101)
Taiwan · Delayed Price · Currency is TWD 13.55
+0.10 (0.74%)
Apr 24, 2026, 1:04 PM CST
Arima Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | 0.74% | 16,181 |
| Apr 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 1,102 |
| Apr 22, 2026 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | -0.37% | 5,781 |
| Apr 21, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 1.50% | 11,421 |
| Apr 20, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -6.32% | 2,049 |
| Apr 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | 2,851 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 2,510 |
| Apr 15, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 8,861 |
| Apr 14, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | -2.21% | 4,559 |
| Apr 13, 2026 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | -2.17% | 5,667 |
| Apr 10, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.77% | 10,759 |
| Apr 9, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | -2.08% | 5,604 |
| Apr 8, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | -0.69% | 14,258 |
| Apr 7, 2026 | 14.40 | 14.95 | 14.40 | 14.50 | 14.50 | 5.84% | 20,967 |
| Apr 2, 2026 | 13.65 | 13.90 | 13.65 | 13.70 | 13.70 | -4.86% | 17,665 |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 1,396 |
| Mar 30, 2026 | 13.75 | 14.05 | 13.75 | 14.00 | 14.00 | 2.19% | 14,481 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 6,622 |
| Mar 26, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -0.36% | 5,827 |
| Mar 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 3,227 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.47% | 1,019 |
| Mar 23, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | - | 3,910 |
| Mar 20, 2026 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | -0.70% | 13,424 |
| Mar 19, 2026 | 13.55 | 14.25 | 13.55 | 14.25 | 14.25 | -2.73% | 7,956 |
| Mar 18, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | 0.34% | 3,374 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.34% | 5,025 |
| Mar 16, 2026 | 14.40 | 14.95 | 14.40 | 14.95 | 14.95 | -0.33% | 6,124 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,683 |
| Mar 12, 2026 | 14.70 | 15.15 | 14.70 | 15.00 | 15.00 | -1.32% | 6,623 |
| Mar 11, 2026 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 2.36% | 9,788 |
| 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 |