Taiwan - Delayed Quote TWD

Arima Communications Corp. (8101.TW)

3.8000 -0.0100 (-0.26%)
At close: April 19 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.9900 3.9900 3.8000 3.8000 3.8000 5,357
Apr 18, 2024 3.8000 3.8100 3.8000 3.8100 3.8100 43,922
Apr 17, 2024 3.7900 3.8100 3.7900 3.8000 3.8000 58,611
Apr 16, 2024 3.7700 3.8100 3.7600 3.7900 3.7900 55,440
Apr 15, 2024 3.8100 3.8100 3.8100 3.8100 3.8100 6,500
Apr 12, 2024 3.9600 3.9700 3.9000 3.9000 3.9000 57,039
Apr 11, 2024 3.8300 3.8500 3.8300 3.8500 3.8500 10,102
Apr 10, 2024 3.8400 3.8700 3.8300 3.8300 3.8300 58,204
Apr 9, 2024 3.8300 3.8900 3.8300 3.8800 3.8800 33,853
Apr 8, 2024 3.8800 3.8800 3.8300 3.8400 3.8400 15,975
Apr 3, 2024 3.9100 3.9200 3.8800 3.8800 3.8800 50,012
Apr 2, 2024 3.8900 3.9100 3.8900 3.9100 3.9100 66,551
Apr 1, 2024 3.9000 3.9000 3.8800 3.8800 3.8800 38,279
Mar 29, 2024 3.8600 3.8700 3.8600 3.8600 3.8600 13,000
Mar 28, 2024 3.9200 3.9200 3.8600 3.8600 3.8600 23,360
Mar 27, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 4,415
Mar 26, 2024 3.9700 3.9700 3.8600 3.8600 3.8600 53,329
Mar 25, 2024 3.9500 3.9900 3.9500 3.9800 3.9800 25,701
Mar 22, 2024 3.9500 3.9700 3.9400 3.9400 3.9400 55,000
Mar 21, 2024 3.9000 3.9400 3.8900 3.9400 3.9400 33,451
Mar 20, 2024 3.9100 4.0000 3.8800 3.9500 3.9500 59,064
Mar 19, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 34,516
Mar 18, 2024 4.0100 4.0100 3.8700 4.0100 4.0100 19,552
Mar 15, 2024 4.0900 4.0900 4.0100 4.0100 4.0100 15,904
Mar 14, 2024 4.0000 4.1700 3.9400 4.0900 4.0900 6,974
Mar 13, 2024 4.0200 4.0200 4.0000 4.0000 4.0000 7,197
Mar 12, 2024 4.0000 4.0500 4.0000 4.0500 4.0500 65,500
Mar 11, 2024 3.9600 4.0700 3.9600 4.0500 4.0500 27,264
Mar 8, 2024 4.0300 4.1000 4.0300 4.1000 4.1000 74,240
Mar 7, 2024 4.1200 4.1200 4.1000 4.1100 4.1100 174,474
Mar 6, 2024 4.0300 4.1700 4.0300 4.1100 4.1100 51,776
Mar 5, 2024 4.1300 4.1300 4.1100 4.1100 4.1100 95,665
Mar 4, 2024 4.1100 4.1700 4.1100 4.1300 4.1300 149,911
Mar 1, 2024 4.1100 4.1300 4.1100 4.1200 4.1200 106,730
Feb 29, 2024 4.0200 4.1200 4.0200 4.1200 4.1200 72,130
Feb 27, 2024 4.0100 4.0200 4.0000 4.0200 4.0200 68,715
Feb 26, 2024 4.0900 4.0900 4.0000 4.0000 4.0000 105,299
Feb 23, 2024 4.0000 4.0200 3.9900 4.0200 4.0200 63,262
Feb 22, 2024 4.3000 4.3000 4.0200 4.0200 4.0200 82,886
Feb 21, 2024 4.3400 4.3400 4.2200 4.3000 4.3000 155,948
Feb 20, 2024 4.0000 4.2000 4.0000 4.2000 4.2000 140,278
Feb 19, 2024 3.9600 4.1500 3.9600 4.0900 4.0900 55,746
Feb 16, 2024 3.9000 4.0000 3.9000 3.9800 3.9800 76,603
Feb 15, 2024 3.9000 3.9500 3.8700 3.9000 3.9000 84,379
Feb 5, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 31,360
Feb 2, 2024 3.9100 3.9100 3.9000 3.9000 3.9000 19,119
Feb 1, 2024 3.8800 3.9900 3.8700 3.9900 3.9900 45,358
Jan 31, 2024 3.8600 4.0000 3.8600 4.0000 4.0000 4,364
Jan 30, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 17,007
Jan 29, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 5,118
Jan 26, 2024 3.8900 3.8900 3.8900 3.8900 3.8900 10,351
Jan 25, 2024 3.8900 3.8900 3.8900 3.8900 3.8900 16,801
Jan 24, 2024 3.8800 3.9200 3.8500 3.9200 3.9200 55,010
Jan 23, 2024 4.0400 4.0400 3.9500 3.9500 3.9500 7,363
Jan 22, 2024 4.0400 4.0400 4.0000 4.0400 4.0400 19,316
Jan 19, 2024 3.8200 4.1500 3.8200 4.1500 4.1500 42,801
Jan 18, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 13,042
Jan 17, 2024 3.8900 3.8900 3.8100 3.8100 3.8100 45,644
Jan 16, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 4,003
Jan 15, 2024 3.8700 3.9000 3.8700 3.9000 3.9000 14,302
Jan 12, 2024 3.8700 3.8800 3.8700 3.8800 3.8800 75,388
Jan 11, 2024 4.0000 4.0000 3.9700 3.9700 3.9700 64,258
Jan 10, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 38,200
Jan 9, 2024 4.0100 4.1500 4.0100 4.1500 4.1500 5,765
Jan 8, 2024 4.0000 4.0100 4.0000 4.0100 4.0100 2,249
Jan 5, 2024 4.0000 4.0000 3.9900 4.0000 4.0000 7,379
Jan 4, 2024 3.8500 4.0000 3.8500 4.0000 4.0000 51,785
Jan 3, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 20,724
Jan 2, 2024 3.9900 4.0000 3.9500 4.0000 4.0000 48,125
Dec 29, 2023 4.0000 4.0300 4.0000 4.0000 4.0000 42,407
Dec 28, 2023 4.1500 4.1500 4.0000 4.0200 4.0200 23,834
Dec 27, 2023 4.0300 4.0300 3.9000 4.0100 4.0100 34,100
Dec 26, 2023 4.0100 4.0300 4.0100 4.0300 4.0300 48,612
Dec 25, 2023 4.1000 4.1200 4.0100 4.0100 4.0100 35,875
Dec 22, 2023 4.0400 4.1000 4.0300 4.1000 4.1000 39,427
Dec 21, 2023 4.0300 4.0300 4.0300 4.0300 4.0300 32,014
Dec 20, 2023 3.9800 3.9800 3.9800 3.9800 3.9800 -
Dec 19, 2023 4.0400 4.0500 3.9800 3.9800 3.9800 60,696
Dec 18, 2023 4.2100 4.2100 4.0300 4.0400 4.0400 113,271
Dec 15, 2023 3.9900 3.9900 3.9700 3.9700 3.9700 35,188
Dec 14, 2023 4.0000 4.0000 3.9500 3.9500 3.9500 52,189
Dec 13, 2023 3.8100 3.9300 3.8100 3.9200 3.9200 144,582
Dec 12, 2023 4.0200 4.0200 3.9800 4.0000 4.0000 96,265
Dec 11, 2023 4.0500 4.0900 4.0400 4.0900 4.0900 75,752
Dec 8, 2023 4.0600 4.1000 4.0600 4.1000 4.1000 25,507
Dec 7, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 17,751
Dec 6, 2023 4.1900 4.1900 4.1900 4.1900 4.1900 6,180
Dec 5, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 4,170
Dec 4, 2023 4.1100 4.1400 4.1100 4.1400 4.1400 5,012
Dec 1, 2023 4.2400 4.2400 4.1300 4.1300 4.1300 11,085
Nov 30, 2023 4.0200 4.1300 4.0100 4.1300 4.1300 99,370
Nov 29, 2023 4.0500 4.1500 4.0500 4.1500 4.1500 27,800
Nov 28, 2023 4.0600 4.1500 4.0600 4.1200 4.1200 13,057
Nov 27, 2023 4.2500 4.2500 4.1600 4.1600 4.1600 12,733
Nov 24, 2023 4.1600 4.2700 4.1600 4.2600 4.2600 33,479
Nov 23, 2023 4.0500 4.2000 4.0500 4.2000 4.2000 34,229
Nov 22, 2023 4.0100 4.0100 4.0000 4.0100 4.0100 33,642
Nov 21, 2023 4.0100 4.0600 4.0100 4.0600 4.0600 106,850
Nov 20, 2023 4.1000 4.1500 4.0800 4.0800 4.0800 33,846
Nov 17, 2023 4.1500 4.2100 4.1500 4.2000 4.2000 36,577
Nov 16, 2023 4.2000 4.2000 4.2000 4.2000 4.2000 2,754
Nov 15, 2023 4.1400 4.2200 4.1400 4.2200 4.2200 38,258
Nov 14, 2023 4.1600 4.2300 4.1600 4.2000 4.2000 19,720
Nov 13, 2023 4.1600 4.4200 4.1600 4.4200 4.4200 26,262
Nov 10, 2023 4.2500 4.2600 4.2500 4.2600 4.2600 14,001
Nov 9, 2023 4.4000 4.5400 4.3500 4.3500 4.3500 16,017
Nov 8, 2023 4.5900 4.5900 4.2500 4.4000 4.4000 21,376
Nov 7, 2023 4.1400 4.2000 4.1400 4.2000 4.2000 18,064
Nov 6, 2023 4.3400 4.3400 4.3400 4.3400 4.3400 11,511
Nov 3, 2023 4.2900 4.2900 4.2800 4.2900 4.2900 15,439
Nov 2, 2023 4.2000 4.3100 4.1300 4.3100 4.3100 36,706
Nov 1, 2023 4.2000 4.2000 4.2000 4.2000 4.2000 12,521
Oct 31, 2023 4.1500 4.2000 4.1500 4.2000 4.2000 12,700
Oct 30, 2023 4.1500 4.2900 4.1500 4.1500 4.1500 26,207
Oct 27, 2023 4.0900 4.2100 4.0900 4.2100 4.2100 30,733
Oct 26, 2023 4.1900 4.2200 4.1700 4.1800 4.1800 37,009
Oct 25, 2023 4.3000 4.3000 4.3000 4.3000 4.3000 45,410
Oct 24, 2023 4.3400 4.3500 4.3300 4.3300 4.3300 41,546
Oct 23, 2023 4.3200 4.4600 4.3200 4.4600 4.4600 20,007
Oct 20, 2023 4.3000 4.3500 4.3000 4.3500 4.3500 3,024
Oct 19, 2023 4.2600 4.3000 4.2600 4.3000 4.3000 15,008
Oct 18, 2023 4.4400 4.4400 4.3400 4.3400 4.3400 64,420
Oct 17, 2023 4.3900 4.4600 4.3900 4.4600 4.4600 44,369
Oct 16, 2023 4.4700 4.4700 4.4600 4.4600 4.4600 13,561
Oct 13, 2023 4.5500 4.5500 4.5100 4.5500 4.5500 15,917
Oct 12, 2023 4.5000 4.6000 4.4900 4.6000 4.6000 40,483
Oct 11, 2023 4.4900 4.4900 4.4000 4.4000 4.4000 43,660
Oct 6, 2023 4.3100 4.4000 4.3100 4.3500 4.3500 12,012
Oct 5, 2023 4.3600 4.3800 4.3600 4.3800 4.3800 23,041
Oct 4, 2023 4.5100 4.5100 4.3100 4.3400 4.3400 26,928
Oct 3, 2023 4.5000 4.6000 4.5000 4.5100 4.5100 36,528
Oct 2, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 2,007
Sep 28, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Sep 27, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 2,179
Sep 26, 2023 4.5000 4.5000 4.4800 4.4800 4.4800 39,320
Sep 25, 2023 4.4500 4.5500 4.4500 4.5500 4.5500 23,320
Sep 22, 2023 4.3200 4.6000 4.3200 4.4500 4.4500 18,412
Sep 21, 2023 4.5500 4.5500 4.3500 4.4500 4.4500 16,151
Sep 20, 2023 4.4000 4.4000 4.3800 4.3800 4.3800 104,006
Sep 19, 2023 4.3800 4.4300 4.3800 4.4200 4.4200 147,685
Sep 18, 2023 4.5700 4.5700 4.4500 4.5500 4.5500 78,483
Sep 15, 2023 4.5400 4.5800 4.5400 4.5800 4.5800 55,285
Sep 14, 2023 4.6000 4.6300 4.5000 4.5600 4.5600 90,262
Sep 13, 2023 4.6100 4.7000 4.6000 4.6000 4.6000 82,879
Sep 12, 2023 4.5700 4.8500 4.5700 4.8200 4.8200 27,411
Sep 11, 2023 4.7800 4.7800 4.7700 4.7700 4.7700 21,400
Sep 8, 2023 4.8700 4.8900 4.7800 4.7800 4.7800 35,262
Sep 7, 2023 4.8200 4.9400 4.8200 4.8900 4.8900 27,326
Sep 6, 2023 4.9000 4.9800 4.8800 4.8800 4.8800 34,150
Sep 5, 2023 4.8100 4.9900 4.8100 4.9900 4.9900 5,189
Sep 4, 2023 5.2500 5.2500 5.0000 5.0000 5.0000 28,228
Sep 1, 2023 4.9500 4.9500 4.9500 4.9500 4.9500 1,904
Aug 31, 2023 4.9200 4.9500 4.9000 4.9500 4.9500 29,000
Aug 30, 2023 4.8000 4.9000 4.8000 4.9000 4.9000 33,533
Aug 29, 2023 4.8000 4.8200 4.8000 4.8000 4.8000 73,110
Aug 28, 2023 4.8500 4.9400 4.8500 4.8600 4.8600 43,208
Aug 25, 2023 5.4300 5.4300 4.9900 5.0000 5.0000 206,402
Aug 24, 2023 5.0100 5.2900 5.0100 5.2900 5.2900 97,750
Aug 23, 2023 5.5800 5.5800 5.2000 5.2000 5.2000 8,600
Aug 22, 2023 5.1900 5.1900 5.1900 5.1900 5.1900 2,500
Aug 21, 2023 5.1800 5.2500 5.1800 5.1900 5.1900 48,810
Aug 18, 2023 5.1600 5.2400 5.1500 5.1800 5.1800 39,630
Aug 17, 2023 5.4000 5.4000 5.1300 5.2500 5.2500 126,410
Aug 16, 2023 5.5600 5.5600 5.4000 5.4600 5.4600 100,287
Aug 15, 2023 5.7000 5.7000 5.6800 5.7000 5.7000 27,025
Aug 14, 2023 5.6500 5.7000 5.6000 5.6000 5.6000 22,224
Aug 11, 2023 5.5600 5.5600 5.5500 5.5600 5.5600 36,447
Aug 10, 2023 5.6600 5.7000 5.6000 5.7000 5.7000 22,380
Aug 9, 2023 5.7900 5.7900 5.6500 5.6700 5.6700 44,600
Aug 8, 2023 5.6300 5.7800 5.6000 5.7400 5.7400 32,157
Aug 7, 2023 5.7000 5.8000 5.6000 5.7900 5.7900 62,186
Aug 4, 2023 5.8000 5.8700 5.7500 5.7800 5.7800 27,083
Aug 2, 2023 5.7000 6.1000 5.7000 5.8600 5.8600 23,857
Aug 1, 2023 5.8500 5.8500 5.7500 5.7500 5.7500 13,001
Jul 31, 2023 5.9300 5.9600 5.8400 5.8400 5.8400 27,999
Jul 28, 2023 5.8100 5.9300 5.7000 5.9000 5.9000 25,255
Jul 27, 2023 5.9700 5.9700 5.8100 5.8100 5.8100 14,782
Jul 26, 2023 6.0300 6.0300 5.7800 6.0000 6.0000 34,541
Jul 25, 2023 5.7600 6.0400 5.6300 6.0400 6.0400 50,928
Jul 24, 2023 5.9500 5.9500 5.7300 5.7700 5.7700 8,000
Jul 21, 2023 5.8600 5.9700 5.7600 5.9700 5.9700 67,726
Jul 20, 2023 6.0300 6.0300 5.8400 5.9900 5.9900 64,352
Jul 19, 2023 6.2600 6.2600 5.8000 6.0300 6.0300 214,505
Jul 18, 2023 5.5200 5.8200 5.5200 5.7000 5.7000 53,415
Jul 17, 2023 5.5500 5.6400 5.5000 5.5400 5.5400 101,329
Jul 14, 2023 5.7400 5.8000 5.5600 5.6000 5.6000 99,468
Jul 13, 2023 5.8900 5.8900 5.7000 5.7800 5.7800 207,107
Jul 12, 2023 6.1300 6.3500 5.7700 5.9000 5.9000 178,601
Jul 11, 2023 6.6000 6.8300 6.0600 6.1400 6.1400 273,683
Jul 10, 2023 6.9800 6.9800 6.5200 6.7100 6.7100 150,263
Jul 7, 2023 7.2400 7.2400 6.5300 6.7200 6.7200 353,559
Jul 6, 2023 6.5500 7.1800 6.5500 7.0500 7.0500 845,509
Jul 5, 2023 6.0000 6.5500 5.9800 6.5500 6.5500 657,822
Jul 4, 2023 5.7000 6.0000 5.5000 5.9600 5.9600 379,986
Jul 3, 2023 5.2000 5.5600 5.1100 5.4600 5.4600 105,391
Jun 30, 2023 5.3700 5.3700 5.0100 5.1600 5.1600 58,297
Jun 29, 2023 5.3600 5.3600 5.0600 5.1900 5.1900 232,175
Jun 28, 2023 5.3100 5.3100 5.0900 5.1600 5.1600 151,727
Jun 27, 2023 5.4200 5.6200 5.2600 5.4300 5.4300 624,855
Jun 26, 2023 4.8200 5.1200 4.7600 5.1200 5.1200 376,191
Jun 21, 2023 4.7500 4.7500 4.6600 4.6600 4.6600 49,660
Jun 20, 2023 4.6000 4.7600 4.6000 4.7400 4.7400 4,836
Jun 19, 2023 4.6700 4.6900 4.6200 4.6600 4.6600 37,037
Jun 16, 2023 4.6200 4.7000 4.6200 4.6800 4.6800 41,312
Jun 15, 2023 4.7400 4.9000 4.7000 4.7100 4.7100 97,899
Jun 14, 2023 4.6200 4.8600 4.6200 4.7500 4.7500 96,300
Jun 13, 2023 4.7900 4.7900 4.5900 4.6200 4.6200 72,990
Jun 12, 2023 4.7000 4.7000 4.5200 4.5800 4.5800 69,935
Jun 9, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 57,509
Jun 8, 2023 4.6200 4.6200 4.6000 4.6100 4.6100 31,010
Jun 7, 2023 4.6200 4.6300 4.6000 4.6100 4.6100 65,558
Jun 6, 2023 4.6000 4.6200 4.5700 4.6200 4.6200 57,098
Jun 5, 2023 4.6000 4.6200 4.5500 4.5600 4.5600 83,347
Jun 2, 2023 4.6500 4.6500 4.6000 4.6000 4.6000 81,469
Jun 1, 2023 4.6500 4.7000 4.5900 4.7000 4.7000 59,094
May 31, 2023 4.7200 4.7200 4.6800 4.7100 4.7100 18,075
May 30, 2023 4.7200 4.7200 4.7000 4.7200 4.7200 20,351
May 29, 2023 4.7900 4.7900 4.6000 4.7200 4.7200 37,876
May 26, 2023 4.8600 5.0000 4.7600 4.7800 4.7800 26,750
May 25, 2023 4.9100 4.9100 4.8500 4.8600 4.8600 20,470
May 24, 2023 4.9400 4.9400 4.9100 4.9100 4.9100 26,303
May 23, 2023 4.8500 5.0400 4.8500 4.9500 4.9500 42,492
May 22, 2023 4.8500 4.9900 4.8300 4.8500 4.8500 31,750
May 19, 2023 5.0900 5.0900 4.7600 4.8500 4.8500 20,415
May 18, 2023 4.7900 5.1100 4.7900 5.0900 5.0900 27,846
May 17, 2023 4.7800 4.8500 4.7800 4.8500 4.8500 26,748
May 16, 2023 4.8500 4.8500 4.6000 4.8500 4.8500 65,518
May 15, 2023 5.0400 5.0400 4.8100 4.8500 4.8500 79,605
May 12, 2023 5.0400 5.1000 5.0300 5.0700 5.0700 28,101
May 11, 2023 5.1100 5.2100 5.1100 5.2000 5.2000 24,006
May 10, 2023 5.3000 5.3000 5.0500 5.2000 5.2000 58,515
May 9, 2023 5.1500 5.1500 5.1400 5.1400 5.1400 17,611
May 8, 2023 5.3800 5.3800 5.1500 5.1500 5.1500 115,804
May 5, 2023 5.0300 5.1100 5.0200 5.0800 5.0800 54,454
May 4, 2023 5.0900 5.0900 5.0200 5.0900 5.0900 100,371
May 3, 2023 5.1000 5.1000 5.0900 5.0900 5.0900 21,591
May 2, 2023 5.0700 5.1700 5.0500 5.1200 5.1200 65,702
Apr 28, 2023 5.1200 5.1200 5.1200 5.1200 5.1200 2,523
Apr 27, 2023 5.2000 5.3600 5.2000 5.2500 5.2500 62,504
Apr 26, 2023 5.2300 5.2300 5.1000 5.1700 5.1700 142,296
Apr 25, 2023 5.2000 5.2000 5.1500 5.1600 5.1600 45,162
Apr 24, 2023 5.2300 5.2500 5.2200 5.2300 5.2300 35,326
Apr 21, 2023 5.4400 5.4400 5.2000 5.3700 5.3700 21,410
Apr 20, 2023 5.2600 5.2700 5.2500 5.2700 5.2700 14,668
Apr 19, 2023 5.3500 5.3500 5.3300 5.3500 5.3500 35,350

Related Tickers

6674.TW Compal Broadband Networks, Inc.
24.40
-1.41%
 
2321.TW Tecom Co., Ltd.
15.55
-3.42%
 
6152.TW Prime Electronics & Satellitics Inc.
9.85
-1.99%
 
6142.TW Cameo Communications, Inc.
9.32
-0.64%
 
2444.TW AboCom Systems, Inc.
10.85
-2.69%
 
3447.TW XAVi Technologies Corporation
30.05
-3.38%
 
3419.TW Wha Yu Industrial Co., Ltd.
15.80
-3.07%
 
8176.TWO Z-Com, Inc.
13.60
-2.16%
 
8011.TW Tai Tung Communication Co., Ltd.
24.65
-5.74%
 
912000.TW SIM Technology Group Limited
2.7400
+0.74%