ARBOR Technology Corp. (TPEX:3594)
Taiwan
· Delayed Price · Currency is TWD 52.60
-1.20 (-2.23%)
Apr 29, 2026, 12:49 PM CST
ARBOR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 54.90 | 49.50 | 53.80 | 53.80 | 7.60% | 1,595,633 |
| Apr 27, 2026 | 50.60 | 50.60 | 47.25 | 50.00 | 50.00 | -1.96% | 996,662 |
| Apr 24, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -1.92% | 866,904 |
| Apr 23, 2026 | 56.80 | 59.60 | 50.10 | 52.00 | 52.00 | -6.47% | 3,844,231 |
| Apr 22, 2026 | 55.10 | 56.80 | 54.50 | 55.60 | 55.60 | -1.42% | 2,278,700 |
| Apr 21, 2026 | 55.70 | 56.80 | 53.10 | 56.40 | 56.40 | 9.09% | 5,850,762 |
| Apr 20, 2026 | 51.00 | 51.70 | 50.80 | 51.70 | 51.70 | 10.00% | 1,135,014 |
| Apr 17, 2026 | 44.05 | 47.50 | 43.35 | 47.00 | 47.00 | 8.55% | 1,330,907 |
| Apr 16, 2026 | 44.05 | 44.05 | 43.10 | 43.30 | 43.30 | -1.03% | 224,144 |
| Apr 15, 2026 | 44.85 | 44.85 | 43.60 | 43.75 | 43.75 | -1.24% | 301,510 |
| Apr 14, 2026 | 45.90 | 46.30 | 44.10 | 44.30 | 44.30 | -1.56% | 576,690 |
| Apr 13, 2026 | 46.00 | 46.00 | 44.20 | 45.00 | 45.00 | 0.11% | 988,815 |
| Apr 10, 2026 | 42.50 | 45.35 | 42.20 | 44.95 | 44.95 | 4.78% | 1,203,661 |
| Apr 9, 2026 | 38.95 | 42.90 | 38.30 | 42.90 | 42.90 | 10.00% | 737,510 |
| Apr 8, 2026 | 39.30 | 39.40 | 39.00 | 39.00 | 39.00 | 0.52% | 71,604 |
| Apr 7, 2026 | 39.00 | 39.10 | 38.60 | 38.80 | 38.80 | 0.13% | 83,051 |
| Apr 2, 2026 | 39.50 | 39.60 | 38.70 | 38.75 | 38.75 | -1.27% | 172,124 |
| Apr 1, 2026 | 38.15 | 40.15 | 38.15 | 39.25 | 39.25 | 2.88% | 162,072 |
| Mar 31, 2026 | 38.65 | 39.15 | 38.10 | 38.15 | 38.15 | -1.29% | 241,241 |
| Mar 30, 2026 | 39.35 | 39.35 | 38.50 | 38.65 | 38.65 | -1.90% | 150,491 |
| Mar 27, 2026 | 39.40 | 39.85 | 39.05 | 39.40 | 39.40 | -0.51% | 149,157 |
| Mar 26, 2026 | 39.85 | 40.50 | 39.50 | 39.60 | 39.60 | -0.63% | 73,260 |
| Mar 25, 2026 | 39.75 | 40.00 | 39.50 | 39.85 | 39.85 | 1.53% | 83,117 |
| Mar 24, 2026 | 41.15 | 41.20 | 39.00 | 39.25 | 39.25 | -2.12% | 293,690 |
| Mar 23, 2026 | 40.55 | 41.05 | 39.50 | 40.10 | 40.10 | -1.60% | 171,257 |
| Mar 20, 2026 | 42.75 | 42.90 | 40.75 | 40.75 | 40.75 | -3.32% | 417,265 |
| Mar 19, 2026 | 41.20 | 42.85 | 41.15 | 42.15 | 42.15 | 1.57% | 311,684 |
| Mar 18, 2026 | 42.20 | 42.20 | 41.50 | 41.50 | 41.50 | -2.35% | 329,051 |
| Mar 17, 2026 | 42.75 | 43.25 | 41.65 | 42.50 | 42.50 | 0.71% | 375,226 |
| Mar 16, 2026 | 43.50 | 43.50 | 42.15 | 42.20 | 42.20 | -0.47% | 307,242 |
| Mar 13, 2026 | 43.65 | 44.15 | 42.25 | 42.40 | 42.40 | -1.74% | 746,235 |
| Mar 12, 2026 | 42.20 | 44.15 | 41.80 | 43.15 | 43.15 | 1.41% | 1,021,146 |
| Mar 11, 2026 | 40.20 | 43.30 | 40.20 | 42.55 | 42.55 | 7.99% | 1,855,676 |
| Mar 10, 2026 | 41.05 | 41.05 | 39.20 | 39.40 | 39.40 | -1.38% | 175,504 |
| 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 |