ARBOR Technology Corp. (TPEX:3594)
Taiwan
· Delayed Price · Currency is TWD 39.95
-1.20 (-2.92%)
Mar 9, 2026, 1:30 PM CST
ARBOR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.25 | 40.25 | 39.00 | 39.95 | 39.95 | -2.92% | 272,383 |
| Mar 6, 2026 | 39.75 | 41.45 | 39.75 | 41.15 | 41.15 | 0.37% | 164,050 |
| Mar 5, 2026 | 42.50 | 42.95 | 40.75 | 41.00 | 41.00 | -0.24% | 321,563 |
| Mar 4, 2026 | 41.05 | 42.25 | 39.80 | 41.10 | 41.10 | -0.24% | 666,010 |
| Mar 3, 2026 | 42.50 | 43.00 | 41.05 | 41.20 | 41.20 | -2.02% | 1,047,625 |
| Mar 2, 2026 | 38.90 | 42.90 | 38.90 | 42.05 | 42.05 | 7.27% | 799,685 |
| Feb 26, 2026 | 39.30 | 39.55 | 38.90 | 39.20 | 39.20 | 1.69% | 267,227 |
| Feb 25, 2026 | 39.00 | 39.40 | 38.50 | 38.55 | 38.55 | -1.41% | 295,832 |
| Feb 24, 2026 | 38.00 | 39.40 | 38.00 | 39.10 | 39.10 | 0.90% | 279,016 |
| Feb 23, 2026 | 37.35 | 39.10 | 37.35 | 38.75 | 38.75 | 3.75% | 313,343 |
| Feb 11, 2026 | 36.90 | 37.55 | 36.75 | 37.35 | 37.35 | 1.08% | 245,325 |
| Feb 10, 2026 | 37.35 | 38.00 | 36.75 | 36.95 | 36.95 | 0.14% | 200,076 |
| Feb 9, 2026 | 37.60 | 37.95 | 36.80 | 36.90 | 36.90 | -1.86% | 217,988 |
| Feb 6, 2026 | 38.65 | 38.65 | 36.45 | 37.60 | 37.60 | -3.22% | 322,622 |
| Feb 5, 2026 | 39.25 | 40.30 | 38.70 | 38.85 | 38.85 | -2.14% | 207,699 |
| Feb 4, 2026 | 39.40 | 40.15 | 39.35 | 39.70 | 39.70 | -0.38% | 328,147 |
| Feb 3, 2026 | 40.35 | 40.95 | 38.55 | 39.85 | 39.85 | -0.75% | 570,524 |
| Feb 2, 2026 | 40.25 | 41.25 | 39.40 | 40.15 | 40.15 | -3.25% | 883,496 |
| Jan 30, 2026 | 40.35 | 42.50 | 39.50 | 41.50 | 41.50 | 2.85% | 3,704,257 |
| Jan 29, 2026 | 36.70 | 40.35 | 36.30 | 40.35 | 40.35 | 9.95% | 1,129,427 |
| Jan 28, 2026 | 36.80 | 36.90 | 36.40 | 36.70 | 36.70 | - | 227,022 |
| Jan 27, 2026 | 37.85 | 37.85 | 36.45 | 36.70 | 36.70 | -3.04% | 295,931 |
| Jan 26, 2026 | 36.90 | 37.85 | 36.90 | 37.85 | 37.85 | 2.71% | 208,335 |
| Jan 23, 2026 | 36.45 | 36.85 | 36.25 | 36.85 | 36.85 | 1.24% | 154,241 |
| Jan 22, 2026 | 36.70 | 36.80 | 36.40 | 36.40 | 36.40 | -0.68% | 211,925 |
| Jan 21, 2026 | 37.20 | 37.30 | 36.55 | 36.65 | 36.65 | -1.08% | 281,958 |
| Jan 20, 2026 | 37.45 | 37.80 | 37.00 | 37.05 | 37.05 | -0.27% | 170,881 |
| Jan 19, 2026 | 37.70 | 37.70 | 36.90 | 37.15 | 37.15 | -0.67% | 313,986 |
| Jan 16, 2026 | 37.25 | 37.75 | 37.05 | 37.40 | 37.40 | 0.40% | 216,278 |
| Jan 15, 2026 | 37.15 | 38.35 | 36.80 | 37.25 | 37.25 | 1.50% | 263,497 |
| Jan 14, 2026 | 35.45 | 37.00 | 35.40 | 36.70 | 36.70 | 3.38% | 216,860 |
| Jan 13, 2026 | 36.00 | 36.25 | 35.25 | 35.50 | 35.50 | -1.53% | 392,558 |
| Jan 12, 2026 | 36.15 | 36.55 | 36.05 | 36.05 | 36.05 | -0.14% | 235,499 |
| Jan 9, 2026 | 36.45 | 36.45 | 35.65 | 36.10 | 36.10 | -0.82% | 279,452 |
| Jan 8, 2026 | 37.75 | 37.75 | 36.35 | 36.40 | 36.40 | -1.49% | 215,641 |
| Jan 7, 2026 | 36.80 | 37.00 | 36.40 | 36.95 | 36.95 | 0.54% | 199,650 |
| Jan 6, 2026 | 36.70 | 37.45 | 36.70 | 36.75 | 36.75 | 0.14% | 161,468 |
| Jan 5, 2026 | 37.80 | 37.90 | 36.65 | 36.70 | 36.70 | -2.78% | 433,563 |
| Jan 2, 2026 | 37.75 | 38.20 | 37.65 | 37.75 | 37.75 | - | 135,092 |
| Dec 31, 2025 | 38.10 | 38.50 | 37.75 | 37.75 | 37.75 | -1.82% | 142,729 |
| Dec 30, 2025 | 37.60 | 38.60 | 37.20 | 38.45 | 38.45 | 1.85% | 187,717 |
| Dec 29, 2025 | 37.45 | 38.20 | 37.45 | 37.75 | 37.75 | 1.34% | 155,143 |
| Dec 26, 2025 | 37.80 | 37.95 | 37.00 | 37.25 | 37.25 | -0.80% | 235,079 |
| Dec 24, 2025 | 38.15 | 38.15 | 37.50 | 37.55 | 37.55 | -0.79% | 156,800 |
| Dec 23, 2025 | 38.10 | 38.40 | 37.85 | 37.85 | 37.85 | -0.66% | 83,628 |
| Dec 22, 2025 | 38.10 | 38.20 | 37.75 | 38.10 | 38.10 | 0.66% | 125,520 |
| Dec 19, 2025 | 38.05 | 38.10 | 37.85 | 37.85 | 37.85 | 0.26% | 55,016 |
| Dec 18, 2025 | 38.70 | 38.70 | 37.60 | 37.75 | 37.75 | -1.18% | 115,927 |
| Dec 17, 2025 | 39.20 | 39.20 | 38.10 | 38.20 | 38.20 | -0.13% | 139,327 |
| Dec 16, 2025 | 38.90 | 38.90 | 38.05 | 38.25 | 38.25 | -1.54% | 74,759 |
| Dec 15, 2025 | 38.40 | 39.30 | 38.35 | 38.85 | 38.85 | 0.26% | 60,242 |
| Dec 12, 2025 | 38.90 | 39.50 | 38.65 | 38.75 | 38.75 | 0.91% | 106,578 |
| Dec 11, 2025 | 39.75 | 40.00 | 38.35 | 38.40 | 38.40 | -0.13% | 163,955 |
| Dec 10, 2025 | 38.20 | 38.95 | 38.20 | 38.45 | 38.45 | 0.79% | 68,013 |
| Dec 9, 2025 | 38.40 | 38.50 | 38.15 | 38.15 | 38.15 | -0.65% | 92,331 |
| Dec 8, 2025 | 38.25 | 38.60 | 38.05 | 38.40 | 38.40 | -0.78% | 96,777 |
| Dec 5, 2025 | 38.85 | 39.10 | 38.45 | 38.70 | 38.70 | -0.13% | 76,991 |
| Dec 4, 2025 | 39.50 | 40.40 | 38.75 | 38.75 | 38.75 | -1.40% | 103,188 |
| Dec 3, 2025 | 38.45 | 39.65 | 38.45 | 39.30 | 39.30 | 2.88% | 154,899 |
| Dec 2, 2025 | 37.80 | 38.30 | 37.80 | 38.20 | 38.20 | 0.92% | 87,873 |
| Dec 1, 2025 | 38.45 | 38.50 | 37.80 | 37.85 | 37.85 | -1.56% | 122,644 |
| Nov 28, 2025 | 38.55 | 38.80 | 38.20 | 38.45 | 38.45 | 0.39% | 138,815 |
| Nov 27, 2025 | 39.00 | 39.00 | 38.00 | 38.30 | 38.30 | -1.16% | 95,925 |
| Nov 26, 2025 | 38.75 | 39.45 | 38.65 | 38.75 | 38.75 | 1.17% | 157,478 |
| Nov 25, 2025 | 37.70 | 38.75 | 37.60 | 38.30 | 38.30 | 3.23% | 272,334 |
| Nov 24, 2025 | 37.00 | 37.70 | 37.00 | 37.10 | 37.10 | 0.68% | 105,320 |
| Nov 21, 2025 | 37.90 | 37.90 | 36.80 | 36.85 | 36.85 | -3.03% | 340,278 |
| Nov 20, 2025 | 38.45 | 39.00 | 38.00 | 38.00 | 38.00 | 0.80% | 146,822 |
| Nov 19, 2025 | 37.80 | 38.45 | 37.60 | 37.70 | 37.70 | -0.79% | 251,755 |
| Nov 18, 2025 | 37.70 | 39.15 | 37.70 | 38.00 | 38.00 | -0.52% | 382,557 |
| Nov 17, 2025 | 39.20 | 39.20 | 37.60 | 38.20 | 38.20 | -4.62% | 827,095 |
| Nov 14, 2025 | 39.85 | 40.70 | 39.85 | 40.05 | 40.05 | -1.96% | 130,382 |
| Nov 13, 2025 | 41.30 | 41.30 | 40.75 | 40.85 | 40.85 | -0.85% | 116,733 |
| Nov 12, 2025 | 40.65 | 41.50 | 40.65 | 41.20 | 41.20 | 1.98% | 140,778 |
| Nov 11, 2025 | 41.00 | 41.20 | 40.05 | 40.40 | 40.40 | 2.02% | 231,726 |
| Nov 10, 2025 | 39.60 | 39.70 | 39.25 | 39.60 | 39.60 | -0.50% | 117,370 |
| Nov 7, 2025 | 39.85 | 40.00 | 39.35 | 39.80 | 39.80 | -0.50% | 125,108 |
| Nov 6, 2025 | 39.95 | 40.40 | 39.70 | 40.00 | 40.00 | 0.25% | 122,365 |
| Nov 5, 2025 | 40.00 | 40.00 | 38.10 | 39.90 | 39.90 | -0.75% | 307,304 |
| Nov 4, 2025 | 40.85 | 40.90 | 39.75 | 40.20 | 40.20 | -1.47% | 346,099 |
| Nov 3, 2025 | 40.80 | 41.00 | 40.50 | 40.80 | 40.80 | -0.12% | 185,301 |
| Oct 31, 2025 | 41.05 | 41.05 | 40.65 | 40.85 | 40.85 | -0.37% | 212,241 |
| Oct 30, 2025 | 42.05 | 42.05 | 40.90 | 41.00 | 41.00 | -1.91% | 389,501 |
| Oct 29, 2025 | 41.65 | 42.25 | 41.65 | 41.80 | 41.80 | 0.60% | 206,769 |
| Oct 28, 2025 | 41.80 | 42.00 | 41.50 | 41.55 | 41.55 | -0.60% | 332,117 |
| Oct 27, 2025 | 42.60 | 42.80 | 41.70 | 41.80 | 41.80 | -1.18% | 344,289 |
| Oct 23, 2025 | 42.20 | 42.60 | 42.20 | 42.30 | 42.30 | -1.05% | 139,120 |
| Oct 22, 2025 | 42.60 | 42.90 | 42.20 | 42.75 | 42.75 | 0.47% | 83,659 |
| Oct 21, 2025 | 42.70 | 43.20 | 42.40 | 42.55 | 42.55 | 0.83% | 190,132 |
| Oct 20, 2025 | 42.25 | 42.90 | 42.15 | 42.20 | 42.20 | -1.06% | 190,689 |
| Oct 17, 2025 | 42.35 | 43.30 | 42.15 | 42.65 | 42.65 | 0.12% | 119,792 |
| Oct 16, 2025 | 42.55 | 43.40 | 42.40 | 42.60 | 42.60 | 1.31% | 190,767 |
| Oct 15, 2025 | 42.90 | 42.90 | 41.90 | 42.05 | 42.05 | -0.83% | 196,429 |
| Oct 14, 2025 | 44.25 | 44.50 | 42.40 | 42.40 | 42.40 | -0.35% | 389,069 |
| Oct 13, 2025 | 41.95 | 42.90 | 41.65 | 42.55 | 42.55 | -2.74% | 231,403 |
| Oct 9, 2025 | 44.30 | 44.30 | 43.60 | 43.75 | 43.75 | -0.34% | 149,729 |
| Oct 8, 2025 | 44.55 | 44.70 | 43.15 | 43.90 | 43.90 | -1.13% | 278,496 |
| Oct 7, 2025 | 43.75 | 44.65 | 43.75 | 44.40 | 44.40 | 1.60% | 426,251 |
| Oct 3, 2025 | 44.15 | 44.20 | 43.05 | 43.70 | 43.70 | 0.46% | 225,503 |
| Oct 2, 2025 | 44.65 | 44.75 | 43.35 | 43.50 | 43.50 | 0.12% | 232,448 |