ARBOR Technology Corp. (TPEX:3594)
Taiwan · Delayed Price · Currency is TWD 47.20
+0.50 (1.07%)
Sep 29, 2026, 1:30 PM CST
ARBOR Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.55 | 46.90 | 46.55 | 46.70 | 46.70 | 0.21% | 118,334 |
| Sep 23, 2026 | 46.80 | 47.45 | 46.10 | 46.60 | 46.60 | -0.11% | 376,670 |
| Sep 22, 2026 | 47.75 | 47.80 | 46.65 | 46.65 | 46.65 | -0.74% | 272,857 |
| Sep 21, 2026 | 46.60 | 47.80 | 46.50 | 47.00 | 47.00 | 0.53% | 402,984 |
| Sep 18, 2026 | 46.70 | 47.30 | 46.20 | 46.75 | 46.75 | 1.41% | 362,795 |
| Sep 17, 2026 | 46.00 | 46.40 | 45.85 | 46.10 | 46.10 | 0.66% | 184,722 |
| Sep 16, 2026 | 45.55 | 46.15 | 45.45 | 45.80 | 45.80 | 0.77% | 173,246 |
| Sep 15, 2026 | 46.35 | 46.75 | 45.40 | 45.45 | 45.45 | -2.26% | 235,312 |
| Sep 14, 2026 | 45.35 | 46.80 | 45.10 | 46.50 | 46.50 | 1.20% | 255,730 |
| Sep 11, 2026 | 45.20 | 47.10 | 45.20 | 45.95 | 45.95 | -0.86% | 379,347 |
| Sep 10, 2026 | 46.80 | 46.95 | 45.95 | 46.35 | 46.35 | -1.80% | 501,369 |
| Sep 9, 2026 | 47.00 | 48.00 | 47.00 | 47.20 | 47.20 | -0.21% | 254,946 |
| Sep 8, 2026 | 48.05 | 48.15 | 47.15 | 47.30 | 47.30 | -2.07% | 452,234 |
| Sep 7, 2026 | 49.30 | 49.50 | 48.30 | 48.30 | 48.30 | -1.73% | 464,664 |
| Sep 4, 2026 | 48.25 | 49.20 | 47.10 | 49.15 | 49.15 | 3.91% | 762,322 |
| Sep 3, 2026 | 49.20 | 49.50 | 47.00 | 47.30 | 47.30 | -3.27% | 1,101,812 |
| Sep 2, 2026 | 48.50 | 50.90 | 47.55 | 48.90 | 48.90 | -3.17% | 1,124,736 |
| Sep 1, 2026 | 48.55 | 53.00 | 48.55 | 50.50 | 50.50 | 4.66% | 2,631,674 |
| Aug 31, 2026 | 49.50 | 49.85 | 48.25 | 48.25 | 48.25 | -2.53% | 614,432 |
| Aug 28, 2026 | 50.50 | 50.50 | 49.35 | 49.50 | 49.50 | -0.90% | 663,545 |
| Aug 27, 2026 | 51.10 | 51.20 | 49.65 | 49.95 | 49.95 | -1.87% | 675,306 |
| Aug 26, 2026 | 50.80 | 51.30 | 50.30 | 50.90 | 50.90 | 0.39% | 348,134 |
| Aug 25, 2026 | 50.70 | 50.80 | 49.65 | 50.70 | 50.70 | -0.01% | 546,686 |
| Aug 24, 2026 | 50.70 | 52.00 | 50.70 | 51.10 | 50.70 | 0.79% | 687,425 |
| Aug 21, 2026 | 51.60 | 51.60 | 50.30 | 50.70 | 50.31 | -1.36% | 377,959 |
| Aug 20, 2026 | 52.00 | 52.40 | 50.60 | 51.40 | 51.00 | 1.18% | 727,082 |
| Aug 19, 2026 | 49.70 | 52.50 | 49.05 | 50.80 | 50.41 | 0.59% | 580,387 |
| Aug 18, 2026 | 52.90 | 52.90 | 50.40 | 50.50 | 50.11 | -4.36% | 1,022,662 |
| Aug 17, 2026 | 51.30 | 53.30 | 51.20 | 52.80 | 52.39 | 2.92% | 1,029,712 |
| Aug 14, 2026 | 55.60 | 56.00 | 51.30 | 51.30 | 50.90 | -7.73% | 2,157,825 |
| Aug 13, 2026 | 56.70 | 56.90 | 55.00 | 55.60 | 55.17 | -1.94% | 1,011,173 |
| Aug 12, 2026 | 54.60 | 57.20 | 54.50 | 56.70 | 56.26 | -0.35% | 1,537,876 |
| Aug 11, 2026 | 61.50 | 61.50 | 56.10 | 56.90 | 56.46 | -5.17% | 3,027,459 |
| Aug 10, 2026 | 61.10 | 61.50 | 58.40 | 60.00 | 59.54 | - | 4,036,718 |
| Aug 7, 2026 | 58.70 | 61.90 | 58.00 | 60.00 | 59.54 | 3.63% | 7,404,826 |
| Aug 6, 2026 | 57.90 | 59.80 | 56.00 | 57.90 | 57.45 | 3.21% | 4,589,112 |
| Aug 5, 2026 | 54.10 | 58.50 | 54.10 | 56.10 | 55.67 | 5.06% | 2,734,477 |
| Aug 4, 2026 | 52.50 | 53.60 | 51.20 | 53.40 | 52.99 | 4.50% | 1,127,676 |
| Aug 3, 2026 | 49.50 | 51.90 | 48.70 | 51.10 | 50.70 | 2.20% | 630,615 |
| Jul 31, 2026 | 49.50 | 50.80 | 49.00 | 50.00 | 49.61 | 6.38% | 785,414 |
| Jul 30, 2026 | 51.20 | 51.20 | 46.50 | 47.00 | 46.64 | -7.30% | 1,708,779 |
| Jul 29, 2026 | 53.00 | 53.80 | 48.50 | 50.70 | 50.31 | -3.43% | 1,800,949 |
| Jul 28, 2026 | 54.50 | 55.10 | 52.20 | 52.50 | 52.09 | -9.33% | 2,612,998 |
| Jul 27, 2026 | 55.10 | 57.90 | 53.20 | 57.90 | 57.45 | 7.22% | 3,020,072 |
| Jul 24, 2026 | 56.70 | 57.80 | 54.00 | 54.00 | 53.58 | -4.93% | 3,117,157 |
| Jul 23, 2026 | 55.80 | 57.70 | 54.10 | 56.80 | 56.36 | 5.77% | 5,097,831 |
| Jul 22, 2026 | 49.00 | 53.70 | 49.00 | 53.70 | 53.28 | 9.82% | 1,894,011 |
| Jul 21, 2026 | 46.00 | 49.65 | 45.85 | 48.90 | 48.52 | 6.30% | 531,502 |
| Jul 20, 2026 | 47.60 | 48.15 | 45.00 | 46.00 | 45.64 | -3.46% | 638,190 |
| Jul 17, 2026 | 50.60 | 51.20 | 47.55 | 47.65 | 47.28 | -8.54% | 1,206,901 |