ARBOR Technology Corp. (TPEX:3594)
Taiwan · Delayed Price · Currency is TWD 49.50
-1.20 (-2.37%)
Jul 30, 2026, 9:59 AM CST
ARBOR Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 53.00 | 53.80 | 48.50 | 50.70 | 50.70 | -3.43% | 1,800,949 |
| Jul 28, 2026 | 54.50 | 55.10 | 52.20 | 52.50 | 52.50 | -9.33% | 2,612,998 |
| Jul 27, 2026 | 55.10 | 57.90 | 53.20 | 57.90 | 57.90 | 7.22% | 3,020,072 |
| Jul 24, 2026 | 56.70 | 57.80 | 54.00 | 54.00 | 54.00 | -4.93% | 3,117,157 |
| Jul 23, 2026 | 55.80 | 57.70 | 54.10 | 56.80 | 56.80 | 5.77% | 5,097,831 |
| Jul 22, 2026 | 49.00 | 53.70 | 49.00 | 53.70 | 53.70 | 9.82% | 1,894,011 |
| Jul 21, 2026 | 46.00 | 49.65 | 45.85 | 48.90 | 48.90 | 6.30% | 531,502 |
| Jul 20, 2026 | 47.60 | 48.15 | 45.00 | 46.00 | 46.00 | -3.46% | 638,190 |
| Jul 17, 2026 | 50.60 | 51.20 | 47.55 | 47.65 | 47.65 | -8.54% | 1,206,901 |
| Jul 16, 2026 | 53.30 | 54.00 | 51.90 | 52.10 | 52.10 | -1.51% | 2,139,782 |
| Jul 15, 2026 | 52.30 | 54.00 | 50.30 | 52.90 | 52.90 | - | 1,410,147 |
| Jul 14, 2026 | 53.60 | 54.50 | 51.60 | 52.90 | 52.90 | -1.12% | 3,575,620 |
| Jul 13, 2026 | 53.00 | 53.50 | 50.60 | 53.50 | 53.50 | 3.88% | 826,416 |
| Jul 9, 2026 | 54.40 | 54.60 | 51.10 | 51.50 | 51.50 | -2.28% | 728,323 |
| Jul 8, 2026 | 52.00 | 54.50 | 50.20 | 52.70 | 52.70 | 1.93% | 817,889 |
| Jul 7, 2026 | 54.60 | 54.90 | 51.70 | 51.70 | 51.70 | -5.31% | 886,270 |
| Jul 6, 2026 | 58.70 | 58.70 | 54.00 | 54.60 | 54.60 | -6.98% | 2,239,134 |
| Jul 3, 2026 | 56.70 | 59.80 | 56.70 | 58.70 | 58.70 | 3.53% | 3,932,016 |
| Jul 2, 2026 | 53.50 | 58.80 | 53.20 | 56.70 | 56.70 | 1.61% | 4,113,543 |
| Jul 1, 2026 | 53.40 | 56.30 | 53.40 | 55.80 | 55.80 | 8.98% | 6,975,864 |
| Jun 30, 2026 | 48.15 | 51.20 | 47.55 | 51.20 | 51.20 | 9.87% | 1,159,454 |
| Jun 29, 2026 | 45.80 | 47.45 | 45.80 | 46.60 | 46.60 | 1.64% | 146,939 |
| Jun 26, 2026 | 49.00 | 49.00 | 45.50 | 45.85 | 45.85 | -5.46% | 296,193 |
| Jun 25, 2026 | 50.50 | 50.50 | 48.40 | 48.50 | 48.50 | -2.41% | 235,070 |
| Jun 24, 2026 | 49.95 | 50.60 | 48.85 | 49.70 | 49.70 | -1.58% | 494,391 |
| Jun 23, 2026 | 48.45 | 51.60 | 48.45 | 50.50 | 50.50 | 5.21% | 995,239 |
| Jun 22, 2026 | 47.95 | 48.50 | 47.70 | 48.00 | 48.00 | 0.10% | 332,978 |
| Jun 18, 2026 | 47.35 | 48.30 | 47.25 | 47.95 | 47.95 | 1.16% | 218,288 |
| Jun 17, 2026 | 46.40 | 47.45 | 46.05 | 47.40 | 47.40 | 0.21% | 202,631 |
| Jun 16, 2026 | 46.60 | 47.55 | 46.00 | 47.30 | 47.30 | 1.61% | 255,943 |
| Jun 15, 2026 | 47.00 | 47.00 | 46.30 | 46.55 | 46.55 | 2.42% | 262,001 |
| Jun 12, 2026 | 47.05 | 47.05 | 45.45 | 45.45 | 45.45 | -1.41% | 285,702 |
| Jun 11, 2026 | 46.65 | 47.55 | 44.65 | 46.10 | 46.10 | 4.42% | 697,265 |
| Jun 10, 2026 | 45.20 | 47.00 | 44.15 | 44.15 | 44.15 | -3.39% | 175,816 |
| Jun 9, 2026 | 44.80 | 46.30 | 44.60 | 45.70 | 45.70 | 3.28% | 190,794 |
| Jun 8, 2026 | 43.05 | 44.40 | 42.75 | 44.25 | 44.25 | -6.84% | 527,350 |
| Jun 5, 2026 | 48.30 | 48.40 | 47.15 | 47.50 | 47.50 | -1.66% | 310,228 |
| Jun 4, 2026 | 49.90 | 49.90 | 48.30 | 48.30 | 48.30 | -3.40% | 327,476 |
| Jun 3, 2026 | 50.50 | 50.50 | 49.70 | 50.00 | 50.00 | 0.10% | 283,798 |
| Jun 2, 2026 | 51.90 | 52.00 | 48.75 | 49.95 | 49.95 | -2.25% | 512,333 |
| Jun 1, 2026 | 50.80 | 51.40 | 50.20 | 51.10 | 51.10 | 1.59% | 331,937 |
| May 29, 2026 | 51.10 | 51.60 | 50.10 | 50.30 | 50.30 | -0.98% | 437,948 |
| May 28, 2026 | 53.50 | 53.90 | 50.80 | 50.80 | 50.80 | -5.05% | 615,213 |
| May 27, 2026 | 53.10 | 53.80 | 51.70 | 53.50 | 53.50 | 1.13% | 818,092 |
| May 26, 2026 | 53.10 | 53.40 | 51.50 | 52.90 | 52.90 | 1.73% | 518,247 |
| May 25, 2026 | 51.40 | 52.80 | 51.40 | 52.00 | 52.00 | - | 502,948 |
| May 22, 2026 | 51.40 | 52.60 | 50.80 | 52.00 | 52.00 | 2.36% | 693,145 |
| May 21, 2026 | 49.85 | 51.20 | 48.95 | 50.80 | 50.80 | 4.85% | 496,658 |
| May 20, 2026 | 48.60 | 48.80 | 47.20 | 48.45 | 48.45 | 2.00% | 369,913 |
| May 19, 2026 | 49.50 | 49.65 | 47.45 | 47.50 | 47.50 | -3.55% | 706,718 |