ARBOR Technology Corp. (TPEX:3594)
Taiwan · Delayed Price · Currency is TWD 40.70
+0.10 (0.25%)
Nov 10, 2026, 12:19 PM CST
ARBOR Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.15 | 41.80 | 40.15 | 40.70 | 40.70 | 0.25% | 179,924 |
| Nov 9, 2026 | 39.00 | 41.35 | 39.00 | 40.60 | 40.60 | 5.59% | 201,371 |
| Nov 6, 2026 | 36.30 | 38.90 | 36.20 | 38.45 | 38.45 | -4.23% | 349,392 |
| Nov 5, 2026 | 41.70 | 42.00 | 40.15 | 40.15 | 40.15 | -3.95% | 162,409 |
| Nov 4, 2026 | 42.80 | 42.80 | 40.20 | 41.80 | 41.80 | -0.24% | 282,528 |
| Nov 3, 2026 | 43.90 | 43.90 | 41.50 | 41.90 | 41.90 | -3.23% | 278,580 |
| Nov 2, 2026 | 42.05 | 43.60 | 42.05 | 43.30 | 43.30 | 0.58% | 133,907 |
| Oct 30, 2026 | 43.80 | 43.80 | 42.30 | 43.05 | 43.05 | -2.82% | 377,313 |
| Oct 29, 2026 | 44.95 | 45.05 | 44.10 | 44.30 | 44.30 | -1.66% | 180,144 |
| Oct 28, 2026 | 44.90 | 45.35 | 44.30 | 45.05 | 45.05 | 2.04% | 141,052 |
| Oct 27, 2026 | 43.80 | 44.85 | 43.30 | 44.15 | 44.15 | 0.80% | 321,297 |
| Oct 22, 2026 | 45.00 | 45.55 | 43.50 | 43.80 | 43.80 | -2.67% | 321,764 |
| Oct 21, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -0.22% | 270,915 |
| Oct 20, 2026 | 45.25 | 46.00 | 45.00 | 45.10 | 45.10 | -0.33% | 230,435 |
| Oct 19, 2026 | 45.00 | 45.30 | 44.75 | 45.25 | 45.25 | -1.95% | 320,958 |
| Oct 16, 2026 | 46.15 | 46.85 | 46.10 | 46.15 | 46.15 | 0.44% | 235,664 |
| Oct 15, 2026 | 47.00 | 47.00 | 45.70 | 45.95 | 45.95 | -3.47% | 482,695 |
| Oct 14, 2026 | 47.55 | 48.00 | 47.55 | 47.60 | 47.60 | 0.21% | 201,009 |
| Oct 13, 2026 | 48.25 | 48.75 | 47.35 | 47.50 | 47.50 | -1.76% | 440,772 |
| Oct 12, 2026 | 50.20 | 50.80 | 48.30 | 48.35 | 48.35 | 4.54% | 1,968,476 |
| Oct 8, 2026 | 46.20 | 46.50 | 45.90 | 46.25 | 46.25 | -0.22% | 169,752 |
| Oct 7, 2026 | 46.80 | 47.00 | 46.25 | 46.35 | 46.35 | -0.43% | 194,003 |
| Oct 6, 2026 | 46.25 | 46.75 | 46.00 | 46.55 | 46.55 | 0.76% | 169,733 |
| Oct 5, 2026 | 47.65 | 47.65 | 46.10 | 46.20 | 46.20 | -2.01% | 399,551 |
| Oct 2, 2026 | 47.95 | 48.15 | 47.10 | 47.15 | 47.15 | -1.15% | 292,038 |
| Oct 1, 2026 | 48.50 | 48.95 | 47.70 | 47.70 | 47.70 | -0.42% | 382,206 |
| Sep 30, 2026 | 47.30 | 48.05 | 46.85 | 47.90 | 47.90 | 1.48% | 428,543 |
| Sep 29, 2026 | 46.30 | 48.00 | 46.30 | 47.20 | 47.20 | 1.07% | 254,917 |
| 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 |