ARBOR Technology Corp. 3594
TPEX · Taiwan · Electronic Technology
TWD 47.15-0.55 (-1.15%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.15 | -1.15% | TWD 47.95 | TWD 48.15 | TWD 47.10 | 288.87K |
| 2026-10-01 | TWD 47.70 | -0.42% | TWD 48.50 | TWD 48.95 | TWD 47.70 | 373.44K |
| 2026-09-30 | TWD 47.90 | +1.48% | TWD 47.30 | TWD 48.05 | TWD 46.85 | 424.00K |
| 2026-09-29 | TWD 47.20 | +1.07% | TWD 46.30 | TWD 48.00 | TWD 46.30 | 249.38K |
| 2026-09-24 | TWD 46.70 | +0.21% | TWD 46.55 | TWD 46.90 | TWD 46.55 | 116.45K |
| 2026-09-23 | TWD 46.60 | -0.11% | TWD 46.80 | TWD 47.45 | TWD 46.10 | 374.10K |
| 2026-09-22 | TWD 46.65 | -0.74% | TWD 47.75 | TWD 47.80 | TWD 46.65 | 267.04K |
| 2026-09-21 | TWD 47.00 | +0.53% | TWD 46.60 | TWD 47.80 | TWD 46.50 | 397.00K |
| 2026-09-18 | TWD 46.75 | +1.41% | TWD 46.70 | TWD 47.30 | TWD 46.20 | 356.08K |
| 2026-09-17 | TWD 46.10 | +0.66% | TWD 46.00 | TWD 46.40 | TWD 45.85 | 183.11K |
| 2026-09-16 | TWD 45.80 | +0.77% | TWD 45.55 | TWD 46.15 | TWD 45.45 | 170.07K |
| 2026-09-15 | TWD 45.45 | -2.26% | TWD 46.35 | TWD 46.75 | TWD 45.40 | 227.05K |
| 2026-09-14 | TWD 46.50 | +1.20% | TWD 45.35 | TWD 46.80 | TWD 45.10 | 252.72K |
| 2026-09-11 | TWD 45.95 | -0.86% | TWD 45.20 | TWD 47.10 | TWD 45.20 | 369.30K |
| 2026-09-10 | TWD 46.35 | -1.80% | TWD 46.80 | TWD 46.95 | TWD 45.95 | 490.08K |
| 2026-09-09 | TWD 47.20 | -0.21% | TWD 47.00 | TWD 48.00 | TWD 47.00 | 251.01K |
| 2026-09-08 | TWD 47.30 | -2.07% | TWD 48.05 | TWD 48.15 | TWD 47.15 | 442.78K |
| 2026-09-07 | TWD 48.30 | -1.73% | TWD 49.30 | TWD 49.50 | TWD 48.30 | 457.15K |
| 2026-09-04 | TWD 49.15 | +3.91% | TWD 48.25 | TWD 49.20 | TWD 47.10 | 755.12K |
| 2026-09-03 | TWD 47.30 | -3.27% | TWD 49.20 | TWD 49.50 | TWD 47.00 | 1.08M |
| 2026-09-02 | TWD 48.90 | -3.17% | TWD 48.50 | TWD 50.90 | TWD 47.55 | 1.11M |
| 2026-09-01 | TWD 50.50 | +4.66% | TWD 48.55 | TWD 53.00 | TWD 48.55 | 2.61M |
| 2026-08-31 | TWD 48.25 | -2.53% | TWD 49.50 | TWD 49.85 | TWD 48.25 | 598.65K |
| 2026-08-28 | TWD 49.50 | -0.90% | TWD 50.50 | TWD 50.50 | TWD 49.35 | 651.10K |
| 2026-08-27 | TWD 49.95 | -1.87% | TWD 51.10 | TWD 51.20 | TWD 49.65 | 666.20K |
| 2026-08-26 | TWD 50.90 | +0.39% | TWD 50.80 | TWD 51.30 | TWD 50.30 | 343.11K |
| 2026-08-25 | TWD 50.70 | -0.78% | TWD 50.70 | TWD 50.80 | TWD 49.65 | 540.01K |
| 2026-08-24 | TWD 51.10 | +0.79% | TWD 50.70 | TWD 52.00 | TWD 50.70 | 678.12K |
| 2026-08-21 | TWD 50.70 | -1.36% | TWD 51.60 | TWD 51.60 | TWD 50.30 | 371.02K |
| 2026-08-20 | TWD 51.40 | +1.18% | TWD 52.00 | TWD 52.40 | TWD 50.60 | 717.15K |
| 2026-08-19 | TWD 50.80 | +0.59% | TWD 49.70 | TWD 52.50 | TWD 49.05 | 573.07K |
| 2026-08-18 | TWD 50.50 | -4.36% | TWD 52.90 | TWD 52.90 | TWD 50.40 | 1.01M |
| 2026-08-17 | TWD 52.80 | +2.92% | TWD 51.30 | TWD 53.30 | TWD 51.20 | 1.02M |
| 2026-08-14 | TWD 51.30 | -7.73% | TWD 55.60 | TWD 56.00 | TWD 51.30 | 2.12M |
| 2026-08-13 | TWD 55.60 | -1.94% | TWD 56.70 | TWD 56.90 | TWD 55.00 | 997.28K |
| 2026-08-12 | TWD 56.70 | -0.35% | TWD 54.60 | TWD 57.20 | TWD 54.50 | 1.52M |
| 2026-08-11 | TWD 56.90 | -5.17% | TWD 61.50 | TWD 61.50 | TWD 56.10 | 3.00M |
| 2026-08-10 | TWD 60.00 | 0.00% | TWD 61.10 | TWD 61.50 | TWD 58.40 | 4.00M |
| 2026-08-07 | TWD 60.00 | +3.63% | TWD 58.70 | TWD 61.90 | TWD 58.00 | 7.36M |
| 2026-08-06 | TWD 57.90 | +3.21% | TWD 57.90 | TWD 59.80 | TWD 56.00 | 4.56M |
| 2026-08-05 | TWD 56.10 | +5.06% | TWD 54.10 | TWD 58.50 | TWD 54.10 | 2.71M |
| 2026-08-04 | TWD 53.40 | +4.50% | TWD 52.50 | TWD 53.60 | TWD 51.20 | 1.12M |
| 2026-08-03 | TWD 51.10 | +2.20% | TWD 49.50 | TWD 51.90 | TWD 48.70 | 621.06K |
| 2026-07-31 | TWD 50.00 | +6.38% | TWD 49.50 | TWD 50.80 | TWD 49.00 | 780.00K |
| 2026-07-30 | TWD 47.00 | -7.30% | TWD 51.20 | TWD 51.20 | TWD 46.50 | 1.70M |
| 2026-07-29 | TWD 50.70 | -3.43% | TWD 53.00 | TWD 53.80 | TWD 48.50 | 1.79M |
| 2026-07-28 | TWD 52.50 | -9.33% | TWD 54.50 | TWD 55.10 | TWD 52.20 | 2.59M |
| 2026-07-27 | TWD 57.90 | +7.22% | TWD 55.10 | TWD 57.90 | TWD 53.20 | 3.00M |
| 2026-07-24 | TWD 54.00 | -4.93% | TWD 56.70 | TWD 57.80 | TWD 54.00 | 3.10M |
| 2026-07-23 | TWD 56.80 | +5.77% | TWD 55.80 | TWD 57.70 | TWD 54.10 | 5.06M |
| 2026-07-22 | TWD 53.70 | +9.82% | TWD 49.00 | TWD 53.70 | TWD 49.00 | 1.87M |
| 2026-07-21 | TWD 48.90 | +6.30% | TWD 46.00 | TWD 49.65 | TWD 45.85 | 525.00K |
| 2026-07-20 | TWD 46.00 | -3.46% | TWD 47.60 | TWD 48.15 | TWD 45.00 | 630.10K |
| 2026-07-17 | TWD 47.65 | -8.54% | TWD 50.60 | TWD 51.20 | TWD 47.55 | 1.19M |
| 2026-07-16 | TWD 52.10 | -1.51% | TWD 53.30 | TWD 54.00 | TWD 51.90 | 2.13M |
| 2026-07-15 | TWD 52.90 | 0.00% | TWD 52.30 | TWD 54.00 | TWD 50.30 | 1.39M |
| 2026-07-14 | TWD 52.90 | -1.12% | TWD 53.60 | TWD 54.50 | TWD 51.60 | 3.55M |
| 2026-07-13 | TWD 53.50 | +3.88% | TWD 53.00 | TWD 53.50 | TWD 50.60 | 818.20K |
| 2026-07-10 | TWD 51.50 | 0.00% | TWD 51.50 | TWD 51.50 | TWD 51.50 | 0 |
| 2026-07-09 | TWD 51.50 | -2.28% | TWD 54.40 | TWD 54.60 | TWD 51.10 | 722.10K |
| 2026-07-08 | TWD 52.70 | +1.93% | TWD 52.00 | TWD 54.50 | TWD 50.20 | 810.03K |
| 2026-07-07 | TWD 51.70 | -5.31% | TWD 54.60 | TWD 54.90 | TWD 51.70 | 875.01K |
| 2026-07-06 | TWD 54.60 | -6.98% | TWD 58.70 | TWD 58.70 | TWD 54.00 | 2.21M |
| 2026-07-03 | TWD 58.70 | +3.53% | TWD 56.70 | TWD 59.80 | TWD 56.70 | 3.90M |
| 2026-07-02 | TWD 56.70 | +1.61% | TWD 53.50 | TWD 58.80 | TWD 53.20 | 4.08M |
| 2026-07-01 | TWD 55.80 | +8.98% | TWD 53.40 | TWD 56.30 | TWD 53.40 | 6.92M |
| 2026-06-30 | TWD 51.20 | +9.87% | TWD 48.15 | TWD 51.20 | TWD 47.55 | 1.15M |
| 2026-06-29 | TWD 46.60 | +1.64% | TWD 45.80 | TWD 47.45 | TWD 45.80 | 146.00K |
| 2026-06-26 | TWD 45.85 | -5.46% | TWD 49.00 | TWD 49.00 | TWD 45.50 | 292.11K |
| 2026-06-25 | TWD 48.50 | -2.41% | TWD 50.50 | TWD 50.50 | TWD 48.40 | 232.04K |
| 2026-06-24 | TWD 49.70 | -1.58% | TWD 49.95 | TWD 50.60 | TWD 48.85 | 490.00K |
| 2026-06-23 | TWD 50.50 | +5.21% | TWD 48.45 | TWD 51.60 | TWD 48.45 | 985.25K |
| 2026-06-22 | TWD 48.00 | +0.10% | TWD 47.95 | TWD 48.50 | TWD 47.70 | 329.00K |
| 2026-06-18 | TWD 47.95 | +1.16% | TWD 47.35 | TWD 48.30 | TWD 47.25 | 216.01K |
| 2026-06-17 | TWD 47.40 | +0.21% | TWD 46.40 | TWD 47.45 | TWD 46.05 | 200.00K |
| 2026-06-16 | TWD 47.30 | +1.61% | TWD 46.60 | TWD 47.55 | TWD 46.00 | 254.01K |
| 2026-06-15 | TWD 46.55 | +2.42% | TWD 47.00 | TWD 47.00 | TWD 46.30 | 260.20K |
| 2026-06-12 | TWD 45.45 | -1.41% | TWD 47.05 | TWD 47.05 | TWD 45.45 | 281.64K |
| 2026-06-11 | TWD 46.10 | +4.42% | TWD 46.65 | TWD 47.55 | TWD 44.65 | 692.03K |
| 2026-06-10 | TWD 44.15 | -3.39% | TWD 45.20 | TWD 47.00 | TWD 44.15 | 172.09K |
| 2026-06-09 | TWD 45.70 | +3.28% | TWD 44.80 | TWD 46.30 | TWD 44.60 | 185.00K |
| 2026-06-08 | TWD 44.25 | -6.84% | TWD 43.05 | TWD 44.40 | TWD 42.75 | 520.14K |
| 2026-06-05 | TWD 47.50 | -1.66% | TWD 48.30 | TWD 48.40 | TWD 47.15 | 308.00K |
| 2026-06-04 | TWD 48.30 | -3.40% | TWD 49.90 | TWD 49.90 | TWD 48.30 | 320.05K |
| 2026-06-03 | TWD 50.00 | +0.10% | TWD 50.50 | TWD 50.50 | TWD 49.70 | 278.06K |
| 2026-06-02 | TWD 49.95 | -2.25% | TWD 51.90 | TWD 52.00 | TWD 48.75 | 504.00K |
| 2026-06-01 | TWD 51.10 | +1.59% | TWD 50.80 | TWD 51.40 | TWD 50.20 | 324.02K |
| 2026-05-29 | TWD 50.30 | -0.98% | TWD 51.10 | TWD 51.60 | TWD 50.10 | 433.04K |
| 2026-05-28 | TWD 50.80 | -5.05% | TWD 53.50 | TWD 53.90 | TWD 50.80 | 609.46K |
| 2026-05-27 | TWD 53.50 | +1.13% | TWD 53.10 | TWD 53.80 | TWD 51.70 | 809.52K |