Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Arima Communications Corp. (8101.TW)

15.75
-0.25
(-1.56%)
At close: 1:17:52 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.0016.0015.7515.7515.754,152
Apr 29, 202516.0016.0015.5516.0016.0010,296
Apr 28, 202516.3516.3516.3016.3516.356,941
Apr 25, 202516.3016.4016.3016.4016.404,290
Apr 24, 202516.8016.8016.0516.3016.305,500
Apr 23, 202515.8016.7515.8016.7516.753,154
Apr 22, 202516.1016.1016.1016.1016.101,104
Apr 21, 202516.1016.1016.1016.1016.103,065
Apr 18, 202516.1016.1016.1016.1016.10-
Apr 17, 202516.1016.1016.1016.1016.10-
Apr 16, 202517.5017.5016.1016.1016.103,003
Apr 15, 202516.9516.9516.3516.3516.3511,665
Apr 14, 202517.4517.4516.2016.5016.5011,677
Apr 11, 202515.2516.2015.2516.2016.205,104
Apr 10, 202515.1015.2514.9515.2515.2532,095
Apr 9, 202514.5014.6013.9013.9013.9013,033
Apr 8, 202515.8015.9015.4015.4015.4050,007
Apr 7, 202517.5517.5517.1017.1017.1031,007
Apr 2, 202518.4019.0018.2519.0019.004,002
Apr 1, 202518.2018.4018.2018.4018.403,486
Mar 31, 202518.3518.8518.1018.1018.104,295
Mar 28, 202518.1018.3518.1018.3518.355,288
Mar 27, 202519.1019.1018.6018.9018.905,634
Mar 26, 202519.5019.5019.1019.1019.1021,461
Mar 25, 202519.4519.5019.4019.5019.505,274
Mar 24, 202519.9019.9019.9019.9019.907,088
Mar 21, 202520.6020.8020.1020.1020.1010,400
Mar 20, 202520.3021.0020.0520.0520.0511,388
Mar 19, 202520.0021.6020.0020.3020.3092,930
Mar 18, 202519.7520.0019.7519.8519.858,807
Mar 17, 202519.5019.8519.5019.8519.8521,720
Mar 14, 202519.4019.5019.1519.1519.1540,351
Mar 13, 202519.9020.5019.3519.8019.8038,840
Mar 12, 202520.9020.9020.6520.6520.659,424
Mar 11, 202520.5020.8019.6020.6520.6546,618
Mar 10, 202519.4520.5019.4520.5020.5040,454
Mar 7, 202520.2520.2519.2019.2019.2044,720
Mar 6, 202519.8519.8519.6519.6519.657,423
Mar 5, 202520.2520.2519.0519.4019.4012,090
Mar 4, 202519.9020.0519.6519.7019.7043,478
Mar 3, 202519.3519.4018.9019.4019.4032,903
Feb 27, 202520.0520.0518.7518.7518.7519,913
Feb 26, 202518.3518.9518.3518.9518.9528,078
Feb 25, 202518.6018.8018.0018.2518.2553,023
Feb 24, 202519.9019.9018.8018.8018.8046,225
Feb 21, 202519.8019.8019.2519.2519.2527,229
Feb 20, 202520.4021.0519.7519.7519.7564,761
Feb 19, 202519.7519.7519.5019.5019.5022,950
Feb 18, 202520.3520.3519.7519.7519.7518,272
Feb 17, 202519.6020.3019.3520.3020.3029,395
Feb 14, 202521.0021.5019.3019.4519.4565,260
Feb 13, 202521.3522.3520.5021.4021.40154,114
Feb 12, 202518.5520.4018.4020.4020.40128,939
Feb 11, 202518.6018.6018.5518.5518.5511,363
Feb 10, 202519.0019.0018.4518.8518.858,109
Feb 7, 202518.6519.0018.3519.0019.0014,035
Feb 6, 202518.5018.5018.4018.5018.506,035
Feb 5, 202518.4018.5018.1018.3018.3015,392
Feb 4, 202517.9518.4017.9518.4018.4024,140
Feb 3, 202518.6018.6018.3018.3518.3526,389
Jan 22, 202518.2018.7518.2018.4018.4026,654
Jan 21, 202517.8519.0517.8018.6018.6050,338
Jan 20, 202519.0019.0017.8518.2518.2528,114
Jan 17, 202518.8018.8018.1018.1018.1024,033
Jan 16, 202519.3519.3518.5018.7518.7513,034
Jan 15, 202518.7018.7018.2018.5518.5528,047
Jan 14, 202519.5019.7018.4018.4018.4028,900
Jan 13, 202520.0020.3019.5019.5019.50120,840
Jan 10, 202518.7019.9018.7019.9019.9087,500
Jan 9, 202518.0019.0517.9018.1018.1038,432
Jan 8, 202517.7018.1017.7018.1018.1022,350
Jan 7, 202517.8018.0017.6518.0018.008,532
Jan 6, 202518.7018.7518.0018.1018.1032,700
Jan 3, 202519.4019.6017.8518.8018.8062,100
Jan 2, 202519.4019.4018.3519.1019.1029,952
Dec 31, 202419.2519.4018.4019.4019.4033,000
Dec 30, 202418.0019.4017.7519.2519.2544,631
Dec 27, 202417.2018.3017.2018.1518.15200,367
Dec 26, 202417.9518.0017.5017.8517.8530,858
Dec 25, 202418.5018.6017.3518.1018.1096,345
Dec 24, 202419.0019.1018.9018.9018.9016,902
Dec 23, 202420.0020.0018.9019.3519.3552,842
Dec 20, 202420.6520.6518.9019.6519.6542,956
Dec 19, 202418.5520.0018.5019.5019.50138,305
Dec 18, 202419.3021.5019.3020.0520.05143,995
Dec 17, 202418.9020.3518.9020.3520.3595,357
Dec 16, 202419.2019.2018.2018.5018.5084,954
Dec 13, 202420.4521.4519.8019.8019.80316,813
Dec 12, 202422.0022.0022.0022.0022.00359,280
Dec 11, 202421.5025.8021.5024.4024.40700,408
Dec 10, 202423.5523.5523.5523.5523.5554,040
Dec 9, 202426.1526.1526.1526.1526.1534,462
Dec 6, 202435.4535.4529.0529.0529.05467,577
Dec 5, 202432.2532.2532.2532.2532.2567,606
Dec 4, 202429.3529.3529.3529.3529.35113,999
Dec 3, 202426.7026.7026.7026.7026.7099,123
Dec 2, 202424.3024.3024.3024.3024.3078,765
Nov 29, 202422.1022.1022.1022.1022.10152,653
Nov 28, 202420.1020.1020.1020.1020.10264,328
Nov 27, 202418.3018.3018.3018.3018.30183,213
Nov 26, 202416.6516.6516.6516.6516.65191,366
Nov 25, 202415.1515.1515.1515.1515.15335,721
Nov 22, 202413.8013.8013.8013.8013.8038,022
Nov 21, 202412.5512.5512.5512.5512.5576,996
Nov 20, 202411.4511.4511.4511.4511.4579,784
Nov 19, 202410.4510.4510.4510.4510.4552,758
Nov 18, 20249.509.509.509.509.50-
Nov 15, 20249.509.509.509.509.50-
Nov 14, 20249.509.509.509.509.50-
Nov 13, 20249.509.509.509.509.50-
Nov 12, 20249.509.509.509.509.50-
Nov 11, 20249.509.509.509.509.50-
Nov 8, 20249.509.509.509.509.50-
Nov 7, 20249.509.509.509.509.50-
Nov 6, 20249.509.509.509.509.50-
Nov 5, 20249.509.509.509.509.50-
Nov 4, 20249.509.509.509.509.50-
Nov 1, 20249.509.509.509.509.50-
Oct 30, 20249.509.509.509.509.50-
Oct 29, 20249.509.509.509.509.50-
Oct 28, 20249.509.509.509.509.50-
Oct 25, 20249.509.509.509.509.50-
Oct 24, 20249.509.509.509.509.50-
Oct 23, 20249.509.509.509.509.50-
Oct 22, 20249.509.509.509.509.50-
Oct 21, 20249.509.509.509.509.50-
Oct 18, 20249.509.509.509.509.50-
Oct 17, 20249.509.509.509.509.50-
Oct 16, 20249.509.509.509.509.50-
Oct 15, 20249.509.509.509.509.50-
Oct 14, 20249.509.509.509.509.50-
Oct 11, 20249.509.509.509.509.50-
Oct 9, 20249.509.509.509.509.50-
Oct 8, 20249.509.509.509.509.50-
Oct 7, 20249.509.509.509.509.50-
Oct 4, 20249.509.509.509.509.50-
Oct 1, 20249.509.509.509.509.50-
Sep 30, 20249.509.509.509.509.50-
Sep 27, 20249.509.509.509.509.50-
Sep 26, 20249.509.509.509.509.50-
Sep 25, 20249.509.509.509.509.50-
Sep 24, 20249.509.509.509.509.50-
Sep 23, 20249.509.509.509.509.50-
Sep 20, 20249.509.509.509.509.50-
Sep 19, 20249.509.509.509.509.50-
Sep 18, 20249.509.509.509.509.50-
Sep 16, 20249.509.509.509.509.50-
Sep 13, 20249.509.509.509.509.50-
Sep 12, 20249.509.509.509.509.50-
Sep 11, 20249.509.509.509.509.50-
Sep 10, 20249.509.509.509.509.50-
Sep 9, 20249.509.509.509.509.50-
Sep 6, 20249.509.509.509.509.50-
Sep 5, 2024 200:1000 Stock Splits
Sep 5, 20249.509.509.509.509.50-
Sep 4, 20249.509.509.509.509.50-
Sep 3, 20249.509.509.509.509.50-
Sep 2, 20249.509.509.509.509.50-
Aug 30, 20249.509.509.509.509.50-
Aug 29, 20249.509.509.509.509.50-
Aug 28, 20249.509.509.509.509.50-
Aug 27, 20249.509.509.509.509.50-
Aug 26, 20241.901.901.901.901.90-
Aug 23, 20241.901.901.901.901.90-
Aug 22, 20241.901.901.901.901.90-
Aug 21, 20241.901.901.901.901.90641,385
Aug 20, 20242.112.112.112.112.11887,190
Aug 19, 20242.342.342.342.342.34667,921
Aug 16, 20242.602.602.602.602.601,001,205
Aug 15, 20242.952.992.882.882.88339,322
Aug 14, 20242.983.032.902.902.90245,687
Aug 13, 20243.153.213.103.103.10341,804
Aug 12, 20242.863.122.863.123.12109,178
Aug 9, 20243.053.082.952.952.95286,054
Aug 8, 20243.083.083.043.083.08160,742
Aug 7, 20242.913.082.913.083.08191,509
Aug 6, 20242.862.912.862.862.86393,253
Aug 5, 20242.882.942.842.942.94135,251
Aug 2, 20242.862.912.862.882.88397,277
Aug 1, 20243.103.102.872.882.88290,957
Jul 31, 20242.852.972.852.902.90176,130
Jul 30, 20242.903.002.892.892.89511,831
Jul 29, 20243.223.223.053.073.07165,002
Jul 26, 20243.253.253.163.163.16216,069
Jul 23, 20243.383.383.263.263.26159,305
Jul 22, 20243.453.453.363.363.36101,726
Jul 19, 20243.503.503.443.453.4591,851
Jul 18, 20243.503.503.493.503.50103,458
Jul 17, 20243.453.533.433.433.4389,039
Jul 16, 20243.553.553.473.473.47104,113
Jul 15, 20243.583.583.543.543.5461,738
Jul 12, 20243.553.643.553.583.58144,787
Jul 11, 20243.463.603.463.553.55128,877
Jul 10, 20243.413.483.403.483.4859,306
Jul 9, 20243.403.623.403.403.40100,700
Jul 8, 20243.413.493.413.463.4641,229
Jul 5, 20243.483.483.453.453.4546,025
Jul 4, 20243.503.503.453.453.4586,570
Jul 3, 20243.433.493.403.403.4048,214
Jul 2, 20243.503.503.423.423.4253,501
Jul 1, 20243.333.453.333.423.4240,894
Jun 28, 20243.483.493.453.483.4857,946
Jun 27, 20243.503.503.483.483.4844,710
Jun 26, 20243.563.563.543.543.5413,254
Jun 25, 20243.603.603.543.543.5432,221
Jun 24, 20243.663.663.593.593.5957,795
Jun 21, 20243.523.603.523.593.5935,850
Jun 20, 20243.613.613.543.603.6039,655
Jun 19, 20243.633.633.603.613.6156,426
Jun 18, 20243.553.603.553.603.6040,525
Jun 17, 20243.643.643.543.553.5580,285
Jun 14, 20243.723.723.643.643.6422,148
Jun 13, 20243.553.553.553.553.5547,070
Jun 12, 20243.553.553.553.553.5532,189
Jun 11, 20243.753.753.483.633.63104,627
Jun 7, 20243.423.603.423.553.5556,298
Jun 6, 20243.723.723.623.633.63169,883
Jun 5, 20243.823.843.703.723.72222,001
Jun 4, 20243.693.963.693.803.80722,400
Jun 3, 20243.583.613.583.613.61422,854
May 31, 20243.203.293.203.293.29121,455
May 30, 20243.223.223.203.223.2251,602
May 29, 20243.383.383.353.363.3649,495
May 28, 20243.233.313.233.303.3025,264
May 27, 20243.213.393.213.233.23118,839
May 24, 20243.203.203.193.203.20163,459
May 23, 20243.183.253.163.253.2584,519
May 22, 20243.143.173.143.153.1538,633
May 21, 20243.223.223.153.153.15343,940
May 20, 20243.203.203.203.203.2047,200
May 17, 20243.243.243.163.163.16233,459
May 16, 20243.233.423.233.313.31158,969
May 15, 20243.423.423.273.273.27173,972
May 14, 20243.403.503.403.423.42188,381
May 13, 20243.633.633.493.493.49233,325
May 10, 20243.763.763.623.683.68171,081
May 9, 20243.763.763.763.763.7659,650
May 8, 20243.763.783.733.743.7466,400
May 7, 20243.763.763.723.763.7670,996
May 6, 20243.703.923.703.813.81111,790
May 3, 20243.723.723.703.713.7147,875
May 2, 20243.713.713.713.713.719,075
Apr 30, 20243.703.703.693.703.7034,277

Related Tickers

6674.TW Compal Broadband Networks, Inc.
21.20
+1.68%
 
2321.TW Tecom Co., Ltd.
14.70
0.00%
 
6152.TW Prime Electronics & Satellitics Inc.
9.80
-1.80%
 
2444.TW AboCom Systems, Inc.
12.35
-3.52%
 
6142.TW Cameo Communications, Inc.
8.86
-2.10%
 
8045.TW TWOWAY Communications, Inc.
90.00
-3.12%
 
3419.TW Wha Yu Industrial Co., Ltd.
14.90
-1.00%
 
2485.TW Zinwell Corporation
11.80
-1.67%
 
6465.TWO ATrack Technology Inc.
14.40
+0.70%
 
8176.TWO Z-Com, Inc.
11.70
-2.50%