Arima Communications Corp. 8101
TWSE · Taiwan · Electronic Technology
TWD 11.050.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 11.05 | +3.27% | TWD 10.55 | TWD 11.05 | TWD 10.50 | 9.00K |
| 2026-09-29 | TWD 10.70 | -2.28% | TWD 10.95 | TWD 11.00 | TWD 10.70 | 6.07K |
| 2026-09-24 | TWD 10.95 | -4.37% | TWD 10.95 | TWD 10.95 | TWD 10.90 | 6.28K |
| 2026-09-23 | TWD 11.45 | +0.88% | TWD 11.45 | TWD 11.45 | TWD 11.45 | 1.04K |
| 2026-09-22 | TWD 11.35 | +0.89% | TWD 11.25 | TWD 11.35 | TWD 11.25 | 11.57K |
| 2026-09-21 | TWD 11.25 | -4.66% | TWD 11.25 | TWD 11.25 | TWD 11.25 | 1.47K |
| 2026-09-18 | TWD 11.80 | -4.07% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 1.35K |
| 2026-09-17 | TWD 12.30 | +0.41% | TWD 11.35 | TWD 12.30 | TWD 11.35 | 7.57K |
| 2026-09-16 | TWD 12.25 | +3.81% | TWD 12.15 | TWD 12.25 | TWD 12.15 | 3.59K |
| 2026-09-15 | TWD 11.80 | -5.98% | TWD 11.50 | TWD 11.85 | TWD 11.50 | 5.35K |
| 2026-09-14 | TWD 12.55 | +3.29% | TWD 12.55 | TWD 12.55 | TWD 12.55 | 1.50K |
| 2026-09-11 | TWD 12.15 | +4.74% | TWD 11.45 | TWD 12.15 | TWD 11.40 | 8.22K |
| 2026-09-10 | TWD 11.60 | -1.28% | TWD 11.60 | TWD 11.60 | TWD 11.60 | 1.00K |
| 2026-09-09 | TWD 11.75 | -1.67% | TWD 11.65 | TWD 11.75 | TWD 11.65 | 4.00K |
| 2026-09-08 | TWD 11.95 | -0.42% | TWD 11.25 | TWD 11.95 | TWD 11.25 | 4.01K |
| 2026-09-07 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 1.00K |
| 2026-09-04 | TWD 12.00 | +3.00% | TWD 11.90 | TWD 12.00 | TWD 11.90 | 7.21K |
| 2026-09-03 | TWD 11.65 | -5.67% | TWD 11.65 | TWD 11.65 | TWD 11.65 | 4.06K |
| 2026-09-02 | TWD 12.35 | +3.35% | TWD 12.35 | TWD 12.35 | TWD 12.35 | 1.35K |
| 2026-09-01 | TWD 11.95 | -3.63% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 24.50K |
| 2026-08-31 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.40 | 1.16K |
| 2026-08-28 | TWD 12.40 | -3.13% | TWD 12.45 | TWD 12.45 | TWD 12.40 | 3.11K |
| 2026-08-27 | TWD 12.80 | +0.79% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 9.50K |
| 2026-08-26 | TWD 12.70 | -2.31% | TWD 13.20 | TWD 13.25 | TWD 12.70 | 5.01K |
| 2026-08-25 | TWD 13.00 | -8.45% | TWD 13.05 | TWD 13.15 | TWD 13.00 | 16.80K |
| 2026-08-24 | TWD 14.20 | +7.98% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 15.48K |
| 2026-08-21 | TWD 13.15 | +8.68% | TWD 11.80 | TWD 13.25 | TWD 11.80 | 62.57K |
| 2026-08-20 | TWD 12.10 | +10.00% | TWD 11.90 | TWD 12.10 | TWD 11.70 | 58.06K |
| 2026-08-19 | TWD 11.00 | +10.00% | TWD 9.89 | TWD 11.00 | TWD 9.89 | 36.60K |
| 2026-08-18 | TWD 10.00 | -8.26% | TWD 10.20 | TWD 10.65 | TWD 9.81 | 33.66K |
| 2026-08-17 | TWD 10.90 | -5.22% | TWD 12.05 | TWD 12.05 | TWD 10.90 | 10.68K |
| 2026-08-14 | TWD 11.50 | +1.77% | TWD 12.30 | TWD 12.30 | TWD 11.50 | 9.00K |
| 2026-08-13 | TWD 11.30 | -3.42% | TWD 11.30 | TWD 11.30 | TWD 11.30 | 2.30K |
| 2026-08-12 | TWD 11.70 | +3.08% | TWD 11.25 | TWD 11.70 | TWD 11.20 | 7.14K |
| 2026-08-11 | TWD 11.35 | -3.40% | TWD 11.75 | TWD 11.75 | TWD 11.25 | 20.71K |
| 2026-08-10 | TWD 11.75 | -6.00% | TWD 11.55 | TWD 11.80 | TWD 11.55 | 19.23K |
| 2026-08-07 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 0 |
| 2026-08-06 | TWD 12.50 | -4.58% | TWD 13.20 | TWD 13.20 | TWD 12.40 | 12.08K |
| 2026-08-05 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 0 |
| 2026-08-04 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 2.00K |
| 2026-08-03 | TWD 13.10 | +2.34% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 1.32K |
| 2026-07-31 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 1.04K |
| 2026-07-30 | TWD 12.80 | +4.92% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 1.19K |
| 2026-07-29 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 4.00K |
| 2026-07-28 | TWD 12.20 | 0.00% | TWD 12.25 | TWD 12.25 | TWD 12.20 | 7.25K |
| 2026-07-27 | TWD 12.20 | -7.92% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 1.08K |
| 2026-07-24 | TWD 13.25 | +2.71% | TWD 12.90 | TWD 13.25 | TWD 12.90 | 7.11K |
| 2026-07-23 | TWD 12.90 | -7.19% | TWD 12.95 | TWD 13.00 | TWD 12.90 | 11.31K |
| 2026-07-22 | TWD 13.90 | +3.73% | TWD 12.70 | TWD 13.90 | TWD 12.70 | 4.21K |
| 2026-07-21 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 1.28K |
| 2026-07-20 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 1.10K |
| 2026-07-17 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 1.39K |
| 2026-07-16 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 476.00K |
| 2026-07-15 | TWD 13.40 | +2.68% | TWD 13.35 | TWD 13.40 | TWD 13.35 | 6.62K |
| 2026-07-14 | TWD 13.05 | -0.76% | TWD 13.15 | TWD 13.20 | TWD 13.05 | 17.00K |
| 2026-07-13 | TWD 13.15 | +0.38% | TWD 13.15 | TWD 13.15 | TWD 13.15 | 8.26K |
| 2026-07-10 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 0 |
| 2026-07-09 | TWD 13.10 | -0.38% | TWD 12.70 | TWD 13.10 | TWD 12.70 | 17.00K |
| 2026-07-08 | TWD 13.15 | +2.33% | TWD 13.15 | TWD 13.15 | TWD 13.10 | 14.36K |
| 2026-07-07 | TWD 12.85 | -3.38% | TWD 12.85 | TWD 12.85 | TWD 12.80 | 12.00K |
| 2026-07-06 | TWD 13.30 | -2.21% | TWD 13.25 | TWD 13.30 | TWD 13.25 | 15.04K |
| 2026-07-03 | TWD 13.60 | +1.49% | TWD 13.30 | TWD 13.60 | TWD 13.15 | 37.30K |
| 2026-07-02 | TWD 13.40 | +5.10% | TWD 12.25 | TWD 13.40 | TWD 12.25 | 4.43K |
| 2026-07-01 | TWD 12.75 | +1.19% | TWD 12.75 | TWD 12.75 | TWD 12.75 | 3.41K |
| 2026-06-30 | TWD 12.60 | -7.01% | TWD 12.55 | TWD 13.00 | TWD 12.55 | 44.87K |
| 2026-06-29 | TWD 13.55 | 0.00% | TWD 13.65 | TWD 13.65 | TWD 13.55 | 3.38K |
| 2026-06-26 | TWD 13.55 | -5.24% | TWD 13.50 | TWD 13.55 | TWD 13.50 | 8.30K |
| 2026-06-25 | TWD 14.30 | +0.70% | TWD 13.25 | TWD 14.30 | TWD 13.25 | 8.89K |
| 2026-06-24 | TWD 14.20 | +3.27% | TWD 13.55 | TWD 14.20 | TWD 13.50 | 21.52K |
| 2026-06-23 | TWD 13.75 | 0.00% | TWD 13.65 | TWD 13.75 | TWD 13.65 | 7.26K |
| 2026-06-22 | TWD 13.75 | -4.84% | TWD 13.55 | TWD 14.45 | TWD 13.55 | 8.52K |
| 2026-06-18 | TWD 14.45 | +1.76% | TWD 14.20 | TWD 14.45 | TWD 14.20 | 4.12K |
| 2026-06-17 | TWD 14.20 | -5.33% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 12.14K |
| 2026-06-16 | TWD 15.00 | 0.00% | TWD 14.95 | TWD 15.00 | TWD 14.95 | 3.47K |
| 2026-06-15 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 15.00 | 3.70K |
| 2026-06-12 | TWD 15.05 | 0.00% | TWD 14.55 | TWD 15.05 | TWD 14.55 | 14.14K |
| 2026-06-11 | TWD 15.05 | -9.34% | TWD 15.15 | TWD 15.20 | TWD 15.05 | 16.33K |
| 2026-06-10 | TWD 16.60 | +4.73% | TWD 14.70 | TWD 16.60 | TWD 14.70 | 4.20K |
| 2026-06-09 | TWD 15.85 | +3.59% | TWD 15.85 | TWD 15.85 | TWD 15.85 | 1.07K |
| 2026-06-08 | TWD 15.30 | -5.56% | TWD 15.00 | TWD 15.30 | TWD 15.00 | 6.00K |
| 2026-06-05 | TWD 16.20 | +1.25% | TWD 15.85 | TWD 16.20 | TWD 15.85 | 4.14K |
| 2026-06-04 | TWD 16.00 | -1.84% | TWD 16.20 | TWD 16.20 | TWD 16.00 | 9.24K |
| 2026-06-03 | TWD 16.30 | +8.67% | TWD 16.00 | TWD 16.45 | TWD 14.35 | 89.01K |
| 2026-06-02 | TWD 15.00 | +3.09% | TWD 15.05 | TWD 15.10 | TWD 14.30 | 44.79K |
| 2026-06-01 | TWD 14.55 | +9.81% | TWD 13.25 | TWD 14.55 | TWD 13.25 | 54.03K |
| 2026-05-29 | TWD 13.25 | -3.99% | TWD 13.10 | TWD 13.30 | TWD 13.10 | 9.53K |
| 2026-05-28 | TWD 13.80 | +0.73% | TWD 13.25 | TWD 13.80 | TWD 13.25 | 5.42K |
| 2026-05-27 | TWD 13.70 | +3.01% | TWD 12.95 | TWD 13.70 | TWD 12.95 | 9.60K |
| 2026-05-26 | TWD 13.30 | -4.32% | TWD 13.30 | TWD 13.30 | TWD 13.30 | 1.93K |
| 2026-05-25 | TWD 13.90 | +6.92% | TWD 12.85 | TWD 14.10 | TWD 12.75 | 14.10K |