Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 265.00 | 266.50 | 255.50 | 258.00 | 243.90 | 1,142,035 |
| 2024-05-06 | 263.00 | 270.00 | 260.50 | 263.00 | 248.63 | 2,148,092 |
| 2024-05-03 | 255.00 | 263.00 | 253.50 | 259.00 | 244.85 | 2,522,056 |
| 2024-05-02 | 260.50 | 261.00 | 247.00 | 252.50 | 238.70 | 3,002,013 |
| 2024-04-30 | 262.00 | 272.00 | 261.50 | 266.50 | 251.94 | 2,253,530 |
| 2024-04-29 | 253.50 | 262.00 | 253.50 | 261.00 | 246.74 | 1,920,345 |
| 2024-04-26 | 251.00 | 260.00 | 250.50 | 256.50 | 242.49 | 2,392,378 |
| 2024-04-25 | 247.00 | 248.00 | 245.00 | 246.50 | 233.03 | 849,024 |
| 2024-04-24 | 244.50 | 248.00 | 242.50 | 246.50 | 233.03 | 854,575 |
| 2024-04-23 | 239.00 | 246.00 | 236.50 | 242.00 | 228.78 | 1,246,200 |
| 2024-04-22 | 244.00 | 245.00 | 234.50 | 236.50 | 223.58 | 1,697,118 |
| 2024-04-19 | 248.00 | 254.00 | 239.00 | 243.00 | 229.72 | 2,014,200 |
| 2024-04-18 | 249.50 | 253.00 | 245.50 | 251.50 | 237.76 | 1,973,100 |
| 2024-04-17 | 248.50 | 260.00 | 248.00 | 249.50 | 235.87 | 1,829,163 |
| 2024-04-16 | 249.00 | 251.50 | 244.00 | 248.00 | 234.45 | 2,640,027 |
| 2024-04-15 | 256.00 | 257.50 | 249.00 | 251.00 | 237.29 | 1,202,007 |
| 2024-04-12 | 254.00 | 263.00 | 252.00 | 259.50 | 245.32 | 1,778,340 |
| 2024-04-11 | 258.50 | 259.00 | 253.00 | 254.00 | 240.12 | 1,918,195 |
| 2024-04-10 | 262.50 | 270.00 | 256.00 | 259.00 | 244.85 | 2,708,387 |
| 2024-04-09 | 253.50 | 254.00 | 250.00 | 251.50 | 237.76 | 1,065,109 |
| 2024-04-08 | 254.00 | 261.00 | 252.00 | 253.00 | 239.18 | 2,029,010 |
| 2024-04-03 | 253.50 | 255.50 | 250.50 | 254.00 | 240.12 | 826,262 |
| 2024-04-02 | 253.50 | 258.50 | 253.50 | 256.00 | 242.01 | 573,175 |
| 2024-04-01 | 255.00 | 256.50 | 253.00 | 255.00 | 241.07 | 353,029 |
| 2024-03-29 | 255.00 | 256.50 | 252.50 | 255.00 | 241.07 | 450,000 |
| 2024-03-28 | 256.00 | 257.00 | 251.50 | 252.50 | 238.70 | 1,402,003 |
| 2024-03-27 | 260.00 | 261.00 | 248.00 | 256.00 | 242.01 | 3,412,000 |
| 2024-03-26 | 257.00 | 265.00 | 248.00 | 252.50 | 238.70 | 3,355,264 |
| 2024-03-25 | 260.00 | 260.00 | 256.50 | 257.50 | 243.43 | 1,682,252 |
| 2024-03-22 | 269.00 | 269.50 | 256.50 | 260.50 | 246.27 | 2,295,158 |
| 2024-03-21 | 257.50 | 270.00 | 257.50 | 267.50 | 252.88 | 3,066,773 |
| 2024-03-20 | 259.50 | 262.00 | 252.50 | 253.50 | 239.65 | 2,355,188 |
| 2024-03-19 | 254.00 | 262.00 | 254.00 | 259.50 | 245.32 | 1,368,396 |
| 2024-03-18 | 254.50 | 263.50 | 253.50 | 256.00 | 242.01 | 2,234,088 |
| 2024-03-15 | 253.00 | 258.50 | 252.50 | 253.00 | 239.18 | 1,649,069 |
| 2024-03-14 | 259.50 | 260.00 | 252.00 | 254.00 | 240.12 | 2,791,223 |
| 2024-03-13 | 263.00 | 267.50 | 253.00 | 260.00 | 245.79 | 4,980,334 |
| 2024-03-12 | 265.00 | 268.00 | 261.50 | 265.00 | 250.52 | 3,706,119 |
| 2024-03-11 | 269.00 | 273.50 | 263.00 | 269.50 | 254.78 | 3,951,222 |
| 2024-03-08 | 284.50 | 292.00 | 261.50 | 269.00 | 254.30 | 8,330,788 |
| 2024-03-07 | 275.00 | 287.50 | 261.50 | 285.00 | 269.43 | 12,537,317 |
| 2024-03-06 | 256.50 | 283.00 | 253.50 | 275.00 | 259.97 | 9,683,632 |
| 2024-03-05 | 247.00 | 267.00 | 244.00 | 265.00 | 250.52 | 8,650,794 |
| 2024-03-04 | 233.50 | 244.00 | 233.50 | 244.00 | 230.67 | 3,097,880 |
| 2024-03-01 | 235.50 | 239.50 | 234.00 | 234.00 | 221.21 | 2,103,267 |
| 2024-02-29 | 232.50 | 236.00 | 230.00 | 233.00 | 220.27 | 3,652,052 |
| 2024-02-27 | 225.50 | 237.00 | 225.00 | 229.50 | 216.96 | 6,120,167 |
| 2024-02-26 | 242.50 | 246.00 | 236.50 | 237.00 | 224.05 | 4,661,520 |
| 2024-02-23 | 235.50 | 251.00 | 235.00 | 239.00 | 225.94 | 8,530,106 |
| 2024-02-22 | 233.00 | 238.50 | 230.00 | 231.50 | 218.85 | 5,132,166 |
| 2024-02-21 | 223.00 | 233.50 | 220.50 | 227.50 | 215.07 | 5,555,451 |
| 2024-02-20 | 213.00 | 224.50 | 213.00 | 222.00 | 209.87 | 3,188,328 |
| 2024-02-19 | 212.50 | 216.00 | 210.50 | 212.50 | 200.89 | 1,866,622 |
| 2024-02-16 | 206.50 | 215.50 | 205.50 | 212.50 | 200.89 | 1,920,067 |
| 2024-02-15 | 204.00 | 209.00 | 201.00 | 206.50 | 195.22 | 3,449,999 |
| 2024-02-05 | 205.00 | 209.50 | 204.00 | 208.00 | 196.64 | 2,459,120 |
| 2024-02-02 | 198.00 | 203.50 | 197.00 | 203.50 | 192.38 | 1,677,520 |
| 2024-02-01 | 199.00 | 200.00 | 195.00 | 196.50 | 185.76 | 3,926,130 |
| 2024-01-31 | 203.00 | 204.50 | 200.50 | 200.50 | 189.55 | 1,648,000 |
| 2024-01-30 | 205.00 | 207.00 | 202.00 | 203.00 | 191.91 | 2,170,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 19.5000 TWD |
| 2025-06-20 | 9.0000 TWD |
| 2024-06-12 | 6.6001 TWD |
| 2023-07-07 | 8.0006 TWD |
| 2022-07-25 | 6.9809 TWD |
| 2021-06-23 | 4.4996 TWD |
| 2020-07-24 | 3.0066 TWD |
| 2019-07-26 | 4.1778 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.