Arima Communications Corp. (TPE:8101)
Taiwan · Delayed Price · Currency is TWD 9.45
0.00 (0.00%)
Nov 12, 2026, 1:22 PM CST
Arima Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.48 | 9.48 | 9.15 | 9.45 | 9.45 | - | 9,506 |
| Nov 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | 1,077 |
| Nov 10, 2026 | 9.01 | 9.81 | 9.01 | 9.43 | 9.43 | 2.39% | 13,704 |
| Nov 9, 2026 | 9.30 | 9.68 | 9.21 | 9.21 | 9.21 | -3.05% | 12,119 |
| Nov 6, 2026 | 9.34 | 9.90 | 9.00 | 9.50 | 9.50 | -5.00% | 54,785 |
| Nov 5, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.70% | 3,738 |
| Nov 4, 2026 | 9.93 | 9.93 | 9.83 | 9.93 | 9.93 | 8.29% | 22,864 |
| Nov 3, 2026 | 9.25 | 9.78 | 9.17 | 9.17 | 9.17 | -6.33% | 15,284 |
| Nov 2, 2026 | 9.61 | 9.79 | 9.61 | 9.79 | 9.79 | 3.05% | 4,384 |
| Oct 30, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 13,381 |
| Oct 29, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -1.17% | 16,367 |
| Oct 28, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | -5.71% | 32,187 |
| Oct 27, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 2,003 |
| Oct 22, 2026 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | - | 4,341 |
| Oct 21, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.10% | 3,231 |
| Oct 20, 2026 | 9.56 | 9.99 | 9.56 | 9.99 | 9.99 | - | 3,405 |
| Oct 19, 2026 | 9.79 | 9.99 | 9.75 | 9.99 | 9.99 | - | 11,113 |
| Oct 16, 2026 | 9.62 | 9.99 | 9.62 | 9.99 | 9.99 | 3.85% | 21,388 |
| Oct 15, 2026 | 9.30 | 10.10 | 9.30 | 9.62 | 9.62 | 1.05% | 28,426 |
| Oct 14, 2026 | 9.54 | 9.82 | 9.27 | 9.52 | 9.52 | -7.57% | 57,113 |
| Oct 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 4,203 |
| Oct 12, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 2,203 |
| Oct 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1,002 |
| Oct 7, 2026 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | -3.77% | 4,303 |
| Oct 6, 2026 | 10.35 | 10.70 | 10.15 | 10.60 | 10.60 | -5.36% | 41,318 |
| Oct 5, 2026 | 9.63 | 11.20 | 9.63 | 11.20 | 11.20 | 4.67% | 26,378 |
| Oct 2, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -3.17% | 8,510 |
| Oct 1, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - | 5,605 |
| Sep 30, 2026 | 10.55 | 11.05 | 10.50 | 11.05 | 11.05 | 3.27% | 9,088 |
| Sep 29, 2026 | 10.95 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 6,756 |
| 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 |