Arima Communications Corp.(TW:8101)
NT$9.45+0.02 (+0.21%)
TW:8101
Arima Communications Corp. historical prices
NT$9.45
At close:+0.02 (+0.21%)
Arima Communications Corp. (8101) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0.21% | 1,185 | 0.09 |
| Nov 10, 2026 | 9.01 | 9.81 | 9.01 | 9.43 | 9.43 | -0.74% | 13,704 | 1.09 |
| Nov 09, 2026 | 9.30 | 9.68 | 9.21 | 9.21 | 9.21 | -3.05% | 12,119 | 0.97 |
| Nov 06, 2026 | 9.34 | 9.90 | 9.00 | 9.50 | 9.50 | -5.00% | 54,785 | 4.59 |
| Nov 05, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | +0.70% | 3,738 | 0.31 |
| Nov 04, 2026 | 9.93 | 9.93 | 9.83 | 9.93 | 9.93 | +8.29% | 22,864 | 1.94 |
| Nov 03, 2026 | 9.25 | 9.78 | 9.17 | 9.17 | 9.17 | -6.33% | 15,284 | 1.30 |
| Nov 02, 2026 | 9.61 | 9.79 | 9.61 | 9.79 | 9.79 | +3.05% | 4,384 | 0.37 |
| Oct 30, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | +2.15% | 13,381 | 1.16 |
| Oct 29, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -1.17% | 16,367 | 1.45 |
| Oct 28, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | -5.71% | 32,187 | 2.98 |
| Oct 27, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.00% | 2,003 | 0.19 |
| Oct 26, 2026 | 9.98 | 9.98 | 9.94 | 9.98 | 9.98 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.98 | 9.98 | 9.94 | 9.98 | 9.98 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 0.00% | 4,341 | 0.40 |
| Oct 21, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.10% | 3,231 | 0.29 |
| Oct 20, 2026 | 9.56 | 9.99 | 9.56 | 9.99 | 9.99 | 0.00% | 3,405 | 0.31 |
| Oct 19, 2026 | 9.79 | 9.99 | 9.75 | 9.99 | 9.99 | 0.00% | 11,113 | 1.01 |
| Oct 16, 2026 | 9.62 | 9.99 | 9.62 | 9.99 | 9.99 | +3.85% | 21,388 | 2.00 |
| Oct 15, 2026 | 9.30 | 10.10 | 9.30 | 9.62 | 9.62 | +1.05% | 28,426 | 2.77 |
| Oct 14, 2026 | 9.54 | 9.82 | 9.27 | 9.52 | 9.52 | -7.57% | 57,113 | 6.10 |
| Oct 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 4,205 | 0.25 |
| Oct 12, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | +0.49% | 2,203 | 0.13 |
| Oct 09, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +0.98% | 1,037 | 0.06 |
| Oct 07, 2026 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | -3.77% | 4,303 | 0.25 |
| Oct 06, 2026 | 10.35 | 10.70 | 10.15 | 10.60 | 10.60 | -5.36% | 41,318 | 2.45 |
| Oct 05, 2026 | 9.63 | 11.20 | 9.63 | 11.20 | 11.20 | +4.67% | 26,378 | 1.58 |
| Oct 02, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -3.17% | 8,510 | 0.51 |
| Oct 01, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.00% | 5,605 | 0.33 |
| Sep 30, 2026 | 10.55 | 11.05 | 10.50 | 11.05 | 11.05 | +3.27% | 9,092 | 0.52 |
| Sep 29, 2026 | 10.95 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 6,828 | 0.39 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | -4.37% | 6,931 | 0.38 |
| Sep 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | +0.88% | 1,314 | 0.07 |
| Sep 22, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | +0.89% | 11,671 | 0.64 |
| Sep 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.66% | 1,469 | 0.08 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 1,349 | 0.07 |
| Sep 17, 2026 | 11.35 | 12.30 | 11.35 | 12.30 | 12.30 | +0.41% | 8,120 | 0.44 |
| Sep 16, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | +3.81% | 3,667 | 0.20 |
| Sep 15, 2026 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | -5.98% | 5,909 | 0.32 |
| Sep 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | +3.29% | 2,341 | 0.13 |
| Sep 11, 2026 | 11.45 | 12.15 | 11.40 | 12.15 | 12.15 | +4.74% | 8,320 | 0.45 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | 1,144 | 0.06 |
| Sep 09, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | -1.67% | 4,079 | 0.22 |
| Sep 08, 2026 | 11.25 | 11.95 | 11.25 | 11.95 | 11.95 | -0.42% | 4,067 | 0.21 |
| Sep 07, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 1,003 | 0.05 |
| Sep 04, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | +3.00% | 7,308 | 0.38 |
| Sep 03, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -5.67% | 4,060 | 0.21 |
