Arima Communications Corp. (TPE:8101)
Taiwan · Delayed Price · Currency is TWD 10.95
-0.50 (-4.37%)
Sep 24, 2026, 12:57 PM CST
Arima Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | -4.37% | 6,931 |
| Sep 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 1,314 |
| Sep 22, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 0.89% | 11,671 |
| Sep 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.66% | 1,001 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 1,349 |
| Sep 17, 2026 | 11.35 | 12.30 | 11.35 | 12.30 | 12.30 | 0.41% | 8,120 |
| Sep 16, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 3.81% | 3,667 |
| Sep 15, 2026 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | -5.98% | 5,909 |
| Sep 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.29% | 2,341 |
| Sep 11, 2026 | 11.45 | 12.15 | 11.40 | 12.15 | 12.15 | 4.74% | 8,320 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | 1,144 |
| Sep 9, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | -1.67% | 4,079 |
| Sep 8, 2026 | 11.25 | 11.95 | 11.25 | 11.95 | 11.95 | -0.42% | 4,067 |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,003 |
| Sep 4, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 3.00% | 7,101 |
| Sep 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -5.67% | 3,001 |
| Sep 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% | 1,351 |
| Sep 1, 2026 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | -3.63% | 24,781 |
| Aug 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,202 |
| Aug 28, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -3.13% | 4,374 |
| Aug 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 9,586 |
| Aug 26, 2026 | 13.20 | 13.25 | 12.70 | 12.70 | 12.70 | -2.31% | 5,212 |
| Aug 25, 2026 | 13.05 | 13.15 | 13.00 | 13.00 | 13.00 | -8.45% | 17,113 |
| Aug 24, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 7.98% | 16,341 |
| Aug 21, 2026 | 11.80 | 13.25 | 11.80 | 13.15 | 13.15 | 8.68% | 63,302 |
| Aug 20, 2026 | 11.90 | 12.10 | 11.70 | 12.10 | 12.10 | 10.00% | 60,113 |
| Aug 19, 2026 | 9.89 | 11.00 | 9.89 | 11.00 | 11.00 | 10.00% | 37,062 |
| Aug 18, 2026 | 10.20 | 10.65 | 9.81 | 10.00 | 10.00 | -8.26% | 36,695 |
| Aug 17, 2026 | 12.05 | 12.05 | 10.90 | 10.90 | 10.90 | -5.22% | 12,498 |
| Aug 14, 2026 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | 1.77% | 9,363 |
| Aug 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 2,301 |
| Aug 12, 2026 | 11.25 | 11.70 | 11.20 | 11.70 | 11.70 | 3.08% | 7,929 |
| Aug 11, 2026 | 11.75 | 11.75 | 11.25 | 11.35 | 11.35 | -3.40% | 20,790 |
| Aug 10, 2026 | 11.55 | 11.80 | 11.55 | 11.75 | 11.75 | -6.00% | 19,233 |
| Aug 6, 2026 | 13.20 | 13.20 | 12.40 | 12.50 | 12.50 | -4.58% | 12,183 |
| Aug 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2,345 |
| Aug 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 1,380 |
| Jul 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,170 |
| Jul 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 1,187 |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 4,000 |
| Jul 28, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | - | 7,623 |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -7.92% | 1,078 |
| Jul 24, 2026 | 12.90 | 13.25 | 12.90 | 13.25 | 13.25 | 2.71% | 7,147 |
| Jul 23, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -7.19% | 11,314 |
| Jul 22, 2026 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | 3.73% | 4,714 |
| Jul 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,279 |
| Jul 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,542 |
| Jul 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,739 |
| Jul 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 476,100 |
| Jul 15, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 2.68% | 6,625 |