ARBOR Technology Corp. (TPEX:3594)
Taiwan
· Delayed Price · Currency is TWD 38.70
-0.05 (-0.13%)
Dec 5, 2025, 1:30 PM CST
ARBOR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 42.90 | 44.60 | 42.90 | 43.45 | 43.45 | 2.24% | 493,804 |
| Sep 30, 2025 | 42.10 | 43.00 | 42.10 | 42.50 | 42.50 | 1.67% | 175,307 |
| Sep 26, 2025 | 43.05 | 43.05 | 41.50 | 41.80 | 41.80 | -2.90% | 470,922 |
| Sep 25, 2025 | 43.75 | 44.25 | 42.85 | 43.05 | 43.05 | -1.60% | 359,736 |
| Sep 24, 2025 | 42.85 | 43.75 | 42.40 | 43.75 | 43.75 | 2.46% | 497,450 |
| Sep 23, 2025 | 42.80 | 43.00 | 42.15 | 42.70 | 42.70 | 0.23% | 294,260 |
| Sep 22, 2025 | 42.50 | 42.75 | 41.85 | 42.60 | 42.60 | 0.71% | 164,846 |
| Sep 19, 2025 | 42.55 | 42.65 | 42.15 | 42.30 | 42.30 | -0.47% | 182,637 |
| Sep 18, 2025 | 42.55 | 42.85 | 42.15 | 42.50 | 42.50 | 1.55% | 209,617 |
| Sep 17, 2025 | 42.30 | 42.65 | 41.65 | 41.85 | 41.85 | 0.12% | 161,480 |
| Sep 16, 2025 | 41.90 | 42.10 | 41.65 | 41.80 | 41.80 | -0.24% | 106,447 |
| Sep 15, 2025 | 43.00 | 43.00 | 41.55 | 41.90 | 41.90 | -0.83% | 214,564 |
| Sep 12, 2025 | 41.90 | 42.55 | 41.60 | 42.25 | 42.25 | 1.93% | 248,705 |
| Sep 11, 2025 | 43.50 | 43.65 | 41.35 | 41.45 | 41.45 | -2.01% | 393,770 |
| Sep 10, 2025 | 41.90 | 42.70 | 41.50 | 42.30 | 42.30 | 1.93% | 204,671 |
| Sep 9, 2025 | 42.60 | 42.60 | 41.35 | 41.50 | 41.50 | -2.12% | 321,006 |
| Sep 8, 2025 | 42.80 | 42.80 | 42.05 | 42.40 | 42.40 | 0.95% | 184,315 |
| Sep 5, 2025 | 42.00 | 42.30 | 41.50 | 42.00 | 42.00 | 0.12% | 227,721 |
| Sep 4, 2025 | 42.10 | 43.45 | 41.95 | 41.95 | 41.95 | -1.41% | 197,451 |
| Sep 3, 2025 | 42.60 | 43.00 | 42.50 | 42.55 | 41.75 | 0.24% | 277,524 |
| Sep 2, 2025 | 43.55 | 43.75 | 42.25 | 42.45 | 41.65 | -1.39% | 294,686 |
| Sep 1, 2025 | 44.40 | 44.65 | 42.90 | 43.05 | 42.24 | -3.04% | 289,547 |
| Aug 29, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 43.57 | -0.78% | 285,312 |
| Aug 28, 2025 | 45.00 | 45.40 | 44.35 | 44.75 | 43.91 | -0.33% | 368,849 |
| Aug 27, 2025 | 43.60 | 45.30 | 43.55 | 44.90 | 44.06 | 2.98% | 674,064 |
| Aug 26, 2025 | 43.80 | 44.15 | 43.40 | 43.60 | 42.78 | - | 249,284 |
| Aug 25, 2025 | 43.80 | 44.20 | 43.25 | 43.60 | 42.78 | 2.23% | 316,806 |
| Aug 22, 2025 | 43.95 | 44.00 | 42.65 | 42.65 | 41.85 | -2.18% | 278,622 |
| Aug 21, 2025 | 42.20 | 44.30 | 42.20 | 43.60 | 42.78 | 4.31% | 596,027 |
| Aug 20, 2025 | 44.30 | 44.30 | 41.70 | 41.80 | 41.01 | -5.64% | 911,142 |
| Aug 19, 2025 | 44.30 | 45.10 | 43.80 | 44.30 | 43.47 | 0.23% | 748,914 |
| Aug 18, 2025 | 47.15 | 47.15 | 44.10 | 44.20 | 43.37 | -2.64% | 2,429,094 |
| Aug 15, 2025 | 41.80 | 45.40 | 41.80 | 45.40 | 44.55 | 9.93% | 1,270,235 |
| Aug 14, 2025 | 42.20 | 42.20 | 41.20 | 41.30 | 40.52 | 0.85% | 240,166 |
| Aug 13, 2025 | 42.25 | 42.25 | 40.55 | 40.95 | 40.18 | -1.56% | 345,004 |
| Aug 12, 2025 | 41.25 | 42.30 | 41.20 | 41.60 | 40.82 | 1.46% | 277,442 |
| Aug 11, 2025 | 41.10 | 41.30 | 40.95 | 41.00 | 40.23 | -0.73% | 190,140 |
| Aug 8, 2025 | 41.40 | 41.65 | 40.85 | 41.30 | 40.52 | 1.23% | 150,519 |
| Aug 7, 2025 | 41.85 | 41.90 | 40.80 | 40.80 | 40.03 | -2.16% | 329,873 |
| Aug 6, 2025 | 42.00 | 42.35 | 41.55 | 41.70 | 40.92 | -1.42% | 89,392 |
| Aug 5, 2025 | 42.10 | 42.40 | 42.00 | 42.30 | 41.51 | 0.48% | 102,891 |
| Aug 4, 2025 | 41.95 | 42.45 | 41.90 | 42.10 | 41.31 | 0.12% | 126,879 |
| Aug 1, 2025 | 41.25 | 42.20 | 40.60 | 42.05 | 41.26 | 1.94% | 175,914 |
| Jul 31, 2025 | 41.95 | 41.95 | 41.10 | 41.25 | 40.48 | -1.20% | 159,845 |
| Jul 30, 2025 | 41.60 | 41.85 | 41.00 | 41.75 | 40.97 | 0.24% | 128,639 |
| Jul 29, 2025 | 42.75 | 42.80 | 41.55 | 41.65 | 40.87 | -1.88% | 242,261 |
| Jul 28, 2025 | 41.55 | 43.40 | 41.45 | 42.45 | 41.65 | 2.91% | 498,014 |
| Jul 25, 2025 | 41.45 | 41.80 | 41.10 | 41.25 | 40.48 | -0.48% | 163,551 |
| Jul 24, 2025 | 41.25 | 41.60 | 40.85 | 41.45 | 40.67 | 0.97% | 145,095 |
| Jul 23, 2025 | 40.10 | 41.10 | 40.10 | 41.05 | 40.28 | 2.24% | 136,299 |
| Jul 22, 2025 | 41.80 | 41.80 | 39.90 | 40.15 | 39.40 | -3.37% | 349,601 |
| Jul 21, 2025 | 41.15 | 41.65 | 41.05 | 41.55 | 40.77 | 0.97% | 161,165 |
| Jul 18, 2025 | 41.50 | 41.80 | 41.05 | 41.15 | 40.38 | -0.72% | 138,062 |
| Jul 17, 2025 | 40.85 | 41.75 | 40.60 | 41.45 | 40.67 | 2.09% | 254,568 |
| Jul 16, 2025 | 40.30 | 41.25 | 40.30 | 40.60 | 39.84 | 0.74% | 228,627 |
| Jul 15, 2025 | 40.15 | 40.30 | 39.95 | 40.30 | 39.54 | 0.75% | 147,046 |