Arima Communications Corp. (8101.TW) TAI
15.00
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15 | 15 | 15 | 15 | 15 | 5,077 |
| March 12, 2026 | 14.7 | 15 | 15 | 15.15 | 14.7 | 6,222 |
| March 11, 2026 | 14.85 | 15.2 | 15.2 | 15.2 | 14.85 | 9,068 |
| March 10, 2026 | 15 | 14.8 | 14.8 | 15 | 14.8 | 2,011 |
| March 09, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 1,102 |
| March 06, 2026 | 16.1 | 15.6 | 15.6 | 16.25 | 15.6 | 15,452 |
| March 05, 2026 | 15 | 15 | 15 | 15 | 15 | 2,358 |
| March 04, 2026 | 15.2 | 15 | 15 | 15.2 | 15 | 15,004 |
| March 03, 2026 | 14.8 | 15.2 | 15.2 | 15.2 | 14.8 | 11,786 |
| March 02, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 1,944 |
| February 26, 2026 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 1,786 |
| February 25, 2026 | 15.15 | 15.8 | 15.8 | 15.8 | 15.15 | 8,735 |
| February 24, 2026 | 16.1 | 16.2 | 16.2 | 16.2 | 16 | 17,709 |
| February 23, 2026 | 16.2 | 16.1 | 16.1 | 16.2 | 16.05 | 10,217 |
| February 11, 2026 | 15.3 | 15.3 | 0 | 15.3 | 15.3 | 4,305 |
| February 10, 2026 | 15.15 | 15.3 | 0 | 15.3 | 15.15 | 10,982 |
| February 09, 2026 | 16.25 | 16.25 | 0 | 16.25 | 16.25 | 2,040 |
| February 06, 2026 | 15.25 | 15.25 | 0 | 15.25 | 15.25 | 6,107 |
| February 05, 2026 | 15.05 | 15.1 | 0 | 15.1 | 15.05 | 4,217 |
| February 04, 2026 | 15 | 15 | 0 | 15 | 15 | 1,966 |
| February 03, 2026 | 15.05 | 15.05 | 0 | 15.05 | 15.05 | 1,510 |
| February 02, 2026 | 15.6 | 15.6 | 0 | 16 | 15.6 | 31,847 |
| January 30, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| January 29, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| January 28, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.2 | 8,367 |
| January 27, 2026 | 15.25 | 15.5 | 0 | 15.5 | 15.25 | 2,695 |
| January 26, 2026 | 15.75 | 15.65 | 0 | 15.75 | 15.65 | 4,576 |
| January 23, 2026 | 15.55 | 15.65 | 0 | 15.65 | 15.55 | 6,031 |
| January 22, 2026 | 15.55 | 15.55 | 0 | 15.55 | 15.55 | 2,652 |
| January 21, 2026 | 15.65 | 15.6 | 0 | 15.65 | 15.6 | 17,571 |
| January 20, 2026 | 15.65 | 15.65 | 0 | 15.65 | 15.6 | 14,313 |
| January 19, 2026 | 15.7 | 16 | 0 | 16 | 15.7 | 10,044 |
| January 16, 2026 | 16.2 | 16.2 | 0 | 16.4 | 15.85 | 15,660 |
| January 15, 2026 | 16.8 | 16.15 | 0 | 16.8 | 16 | 11,362 |
| January 14, 2026 | 15.2 | 16.55 | 0 | 16.55 | 15.2 | 32,573 |
| January 13, 2026 | 16 | 15.05 | 0 | 16.1 | 15 | 65,961 |
| January 12, 2026 | 16.2 | 15.9 | 0 | 16.45 | 15.85 | 21,730 |
| January 09, 2026 | 16.5 | 16.2 | 0 | 16.5 | 16.2 | 18,397 |
| January 08, 2026 | 16.35 | 16.75 | 0 | 16.75 | 16.05 | 18,891 |
| January 07, 2026 | 15.85 | 16.3 | 0 | 16.55 | 15.85 | 8,610 |
| January 06, 2026 | 15.95 | 16.3 | 0 | 16.3 | 15.95 | 5,649 |
| January 05, 2026 | 16.05 | 15.7 | 0 | 16.05 | 15.55 | 34,819 |
| January 02, 2026 | 15.75 | 16 | 0 | 16 | 15.75 | 13,348 |
| December 31, 2025 | 16.45 | 16.4 | 0 | 16.45 | 16.3 | 16,710 |
| December 30, 2025 | 15.35 | 16.4 | 0 | 16.4 | 15.35 | 5,052 |
| December 29, 2025 | 16.75 | 16.4 | 0 | 16.75 | 16.3 | 5,520 |
| December 26, 2025 | 16.9 | 16.5 | 0 | 16.9 | 16.4 | 14,177 |
| December 24, 2025 | 16 | 16 | 0 | 16 | 16 | 4,098 |
| December 23, 2025 | 16 | 16 | 0 | 16 | 16 | 8,437 |
| December 22, 2025 | 16.5 | 15.95 | 0 | 16.5 | 15.95 | 19,022 |
| December 19, 2025 | 16.4 | 16.5 | 0 | 16.5 | 15.95 | 10,456 |
| December 18, 2025 | 15.85 | 15.85 | 0 | 15.85 | 15.85 | 274,914 |
| December 17, 2025 | 16.5 | 16.5 | 0 | 16.5 | 16.5 | 0 |
| December 16, 2025 | 16.5 | 16.5 | 0 | 16.5 | 16.5 | 384,127 |
| December 15, 2025 | 16.5 | 16.5 | 0 | 16.5 | 16.5 | 0 |
| December 12, 2025 | 16.5 | 16.5 | 0 | 16.5 | 16.5 | 2,021 |
| December 11, 2025 | 16.5 | 16.5 | 0 | 16.5 | 16.5 | 0 |
| December 10, 2025 | 16.55 | 16.5 | 0 | 16.55 | 16.5 | 7,415 |
| December 09, 2025 | 16.4 | 16.4 | 0 | 16.4 | 16.4 | 0 |
| December 08, 2025 | 16.25 | 16.4 | 0 | 16.4 | 16.25 | 6,998 |