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 |