Arima Communications Corp. (TPE:8101)
Taiwan
· Delayed Price · Currency is TWD 14.85
-0.65 (-4.19%)
Mar 10, 2026, 1:13 PM CST
Arima Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,114 |
| Mar 6, 2026 | 16.10 | 16.25 | 15.60 | 15.60 | 15.60 | 4.00% | 17,452 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.81% | 2,108 |
| Mar 4, 2026 | 15.20 | 15.20 | 14.45 | 14.45 | 14.45 | -4.93% | 17,005 |
| Mar 3, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.70% | 11,786 |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | 1,041 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 1,786 |
| Feb 25, 2026 | 15.15 | 15.80 | 15.15 | 15.80 | 15.80 | -2.47% | 8,735 |
| Feb 24, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 17,139 |
| Feb 23, 2026 | 16.20 | 16.20 | 16.05 | 16.10 | 16.10 | 5.23% | 10,217 |
| Feb 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 4,305 |
| Feb 10, 2026 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | -5.85% | 10,464 |
| Feb 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 6.56% | 2,040 |
| Feb 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% | 6,107 |
| Feb 5, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.67% | 4,092 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,966 |
| Feb 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.53% | 1,298 |
| Feb 2, 2026 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | - | 31,847 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | 8,367 |
| Jan 27, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | -0.96% | 2,002 |
| Jan 26, 2026 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | - | 4,576 |
| Jan 23, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 0.64% | 6,031 |
| Jan 22, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 2,402 |
| Jan 21, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -0.32% | 17,571 |
| Jan 20, 2026 | 15.65 | 15.65 | 15.60 | 15.65 | 15.65 | -2.19% | 14,313 |
| Jan 19, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -1.23% | 10,044 |
| Jan 16, 2026 | 16.20 | 16.40 | 15.85 | 16.20 | 16.20 | 0.31% | 15,105 |
| Jan 15, 2026 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | -2.42% | 11,362 |
| Jan 14, 2026 | 15.20 | 16.55 | 15.20 | 16.55 | 16.55 | 9.97% | 32,573 |
| Jan 13, 2026 | 16.00 | 16.10 | 15.00 | 15.05 | 15.05 | -5.35% | 65,961 |
| Jan 12, 2026 | 16.20 | 16.45 | 15.85 | 15.90 | 15.90 | -1.85% | 21,730 |
| Jan 9, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -3.28% | 18,397 |
| Jan 8, 2026 | 16.35 | 16.75 | 16.05 | 16.75 | 16.75 | 2.76% | 17,728 |
| Jan 7, 2026 | 15.85 | 16.55 | 15.85 | 16.30 | 16.30 | - | 8,610 |
| Jan 6, 2026 | 15.95 | 16.30 | 15.95 | 16.30 | 16.30 | 3.82% | 5,649 |
| Jan 5, 2026 | 16.05 | 16.05 | 15.55 | 15.70 | 15.70 | -1.88% | 34,819 |
| Jan 2, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | -2.44% | 13,004 |
| Dec 31, 2025 | 16.45 | 16.45 | 16.30 | 16.40 | 16.40 | - | 15,031 |
| Dec 30, 2025 | 15.35 | 16.40 | 15.35 | 16.40 | 16.40 | - | 5,052 |
| Dec 29, 2025 | 16.75 | 16.75 | 16.30 | 16.40 | 16.40 | -0.61% | 5,520 |
| Dec 26, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | 3.13% | 14,177 |
| Dec 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,098 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 8,045 |
| Dec 22, 2025 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | -3.33% | 18,022 |
| Dec 19, 2025 | 16.40 | 16.50 | 15.95 | 16.50 | 16.50 | 4.10% | 10,456 |
| Dec 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.94% | 274,914 |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,000 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,021 |
| Dec 10, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 0.61% | 7,415 |
| Dec 8, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | -4.37% | 6,998 |
| Dec 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 18,152 |
| Dec 4, 2025 | 17.05 | 17.20 | 17.05 | 17.15 | 17.15 | 3.00% | 10,071 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -3.48% | 4,350 |
| Dec 2, 2025 | 17.45 | 17.50 | 17.25 | 17.25 | 17.25 | 3.29% | 17,360 |
| Dec 1, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | 4,272 |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 5,076 |
| Nov 27, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 3.51% | 13,951 |
| Nov 26, 2025 | 17.00 | 17.00 | 15.45 | 15.65 | 15.65 | -2.49% | 20,034 |
| Nov 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 1,242 |
| Nov 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 9,069 |
| Nov 21, 2025 | 16.25 | 16.35 | 16.00 | 16.00 | 16.00 | -3.03% | 19,020 |
| Nov 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 4,228 |
| Nov 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 1,890 |
| Nov 18, 2025 | 16.85 | 16.85 | 15.90 | 15.90 | 15.90 | -5.64% | 22,130 |
| Nov 17, 2025 | 16.05 | 16.85 | 16.05 | 16.85 | 16.85 | 4.98% | 4,834 |
| Nov 14, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | -0.93% | 49,213 |
| Nov 13, 2025 | 17.95 | 18.00 | 16.20 | 16.20 | 16.20 | -8.73% | 75,360 |
| Nov 12, 2025 | 17.25 | 17.80 | 17.20 | 17.75 | 17.75 | 3.20% | 16,744 |
| Nov 11, 2025 | 17.45 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 11,817 |
| Nov 10, 2025 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | 1.46% | 8,292 |
| Nov 7, 2025 | 17.40 | 17.45 | 17.10 | 17.15 | 17.15 | -1.72% | 7,394 |
| Nov 6, 2025 | 16.60 | 17.45 | 16.60 | 17.45 | 17.45 | 5.76% | 9,628 |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 1,209 |
| Nov 4, 2025 | 16.15 | 17.25 | 16.15 | 17.00 | 17.00 | -1.45% | 10,012 |
| Nov 3, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -4.17% | 5,151 |
| Oct 31, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 3.15% | 5,396 |
| Oct 30, 2025 | 18.40 | 18.45 | 17.45 | 17.45 | 17.45 | -4.38% | 9,622 |
| Oct 29, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | 0.55% | 11,325 |
| Oct 28, 2025 | 18.15 | 18.20 | 18.15 | 18.15 | 18.15 | 0.83% | 6,765 |
| Oct 27, 2025 | 18.25 | 18.30 | 17.85 | 18.00 | 18.00 | - | 27,091 |
| Oct 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 1,092 |
| Oct 22, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | - | 3,220 |
| Oct 21, 2025 | 18.80 | 18.80 | 18.25 | 18.25 | 18.25 | 1.39% | 19,662 |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 1,501 |
| Oct 17, 2025 | 18.10 | 18.20 | 17.50 | 18.20 | 18.20 | 0.55% | 17,231 |
| Oct 16, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.84% | 6,985 |
| Oct 15, 2025 | 17.00 | 19.00 | 17.00 | 17.60 | 17.60 | -0.56% | 43,174 |
| Oct 14, 2025 | 17.60 | 17.75 | 17.60 | 17.70 | 17.70 | -3.80% | 5,092 |
| Oct 13, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | 3,306 |
| Oct 9, 2025 | 17.65 | 18.50 | 17.60 | 18.40 | 18.40 | 5.44% | 16,153 |
| Oct 8, 2025 | 17.70 | 17.70 | 17.20 | 17.45 | 17.45 | 1.45% | 4,294 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.00 | 17.20 | 17.20 | -4.44% | 24,637 |
| Oct 3, 2025 | 18.00 | 18.05 | 17.95 | 18.00 | 18.00 | 4.05% | 22,510 |
| Oct 2, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | 8,725 |
| Oct 1, 2025 | 17.20 | 17.55 | 17.20 | 17.30 | 17.30 | -2.81% | 10,434 |
| Sep 30, 2025 | 17.85 | 18.00 | 17.80 | 17.80 | 17.80 | 1.14% | 6,236 |
| Sep 26, 2025 | 17.85 | 17.85 | 17.40 | 17.60 | 17.60 | -1.12% | 6,567 |
| Sep 25, 2025 | 17.35 | 17.80 | 17.35 | 17.80 | 17.80 | 2.59% | 11,285 |
| Sep 24, 2025 | 17.45 | 17.60 | 17.15 | 17.35 | 17.35 | 2.06% | 9,297 |
| Sep 23, 2025 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -4.49% | 19,097 |