Chroma ATE Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	201.50	205.50	199.50	205.50	194.27	991,020
2024-01-26	202.50	204.50	197.00	201.50	190.49	3,509,057
2024-01-25	213.00	213.50	203.00	203.50	192.38	4,814,300
2024-01-24	216.00	218.00	210.00	210.50	199.00	1,977,193
2024-01-23	216.50	218.00	215.50	216.00	204.20	1,424,264
2024-01-22	214.00	217.00	213.50	216.00	204.20	1,729,560
2024-01-19	214.00	216.00	211.00	211.50	199.94	2,006,028
2024-01-18	211.50	214.00	210.00	214.00	202.31	2,042,243
2024-01-17	210.00	214.00	209.00	211.50	199.94	1,889,136
2024-01-16	214.00	214.50	210.00	210.50	199.00	2,163,109
2024-01-15	213.00	216.50	213.00	215.50	203.73	801,101
2024-01-12	215.50	216.50	212.00	212.50	200.89	905,498
2024-01-11	219.50	219.50	213.00	215.50	203.73	1,525,010
2024-01-10	219.00	223.00	215.50	217.50	205.62	1,766,150
2024-01-09	216.00	219.00	215.50	216.50	204.67	1,706,218
2024-01-08	215.00	215.00	211.50	213.00	201.36	1,321,420
2024-01-05	216.00	218.00	212.00	215.50	203.73	1,445,510
2024-01-04	214.00	215.50	212.50	215.00	203.25	934,354
2024-01-03	216.00	217.00	210.00	212.00	200.42	2,068,123
2024-01-02	213.00	215.50	212.50	215.00	203.25	1,271,211
2023-12-29	213.00	216.00	212.00	213.00	201.36	1,419,104
2023-12-28	214.00	214.00	210.00	212.00	200.42	1,036,074
2023-12-27	209.50	212.00	208.50	211.50	199.94	1,007,410
2023-12-26	207.50	210.00	207.50	208.50	197.11	472,241
2023-12-25	207.50	210.00	206.00	207.00	195.69	344,225
2023-12-22	206.00	210.00	206.00	207.50	196.16	713,502
2023-12-21	205.00	206.50	203.00	205.00	193.80	1,392,580
2023-12-20	208.50	210.00	207.00	209.00	197.58	588,016
2023-12-19	210.00	215.00	206.00	207.00	195.69	2,302,018
2023-12-18	212.00	212.00	205.50	207.00	195.69	1,676,065
2023-12-15	213.00	216.50	211.00	211.00	199.47	3,032,130
2023-12-14	201.50	210.50	200.50	210.00	198.53	4,619,310
2023-12-13	195.00	201.50	194.50	198.00	187.18	3,909,086
2023-12-12	195.50	202.00	191.50	194.00	183.40	10,012,153
2023-12-11	213.50	214.00	208.50	209.50	198.05	2,165,916
2023-12-08	215.00	215.50	209.00	212.00	200.42	1,331,013
2023-12-07	213.50	216.00	211.50	212.50	200.89	1,374,010
2023-12-06	212.00	215.50	212.00	215.00	203.25	1,285,025
2023-12-05	216.50	220.00	212.00	212.00	200.42	1,249,072
2023-12-04	217.50	219.00	215.00	216.00	204.20	1,503,456
2023-12-01	217.50	219.50	215.00	216.50	204.67	1,489,500
2023-11-30	211.50	217.00	210.00	215.00	203.25	2,339,001
2023-11-29	213.00	213.00	208.00	211.50	199.94	3,045,599
2023-11-28	211.00	214.50	210.50	211.00	199.47	2,608,205
2023-11-27	221.50	221.50	213.00	213.50	201.83	1,848,054
2023-11-24	218.50	223.50	217.50	219.50	207.51	2,606,032
2023-11-23	213.00	220.50	213.00	217.50	205.62	3,000,314
2023-11-22	213.50	215.50	210.50	211.50	199.94	1,363,032
2023-11-21	212.00	215.00	211.00	213.00	201.36	2,971,354
2023-11-20	207.50	213.50	205.00	211.00	199.47	1,467,585
2023-11-17	209.50	212.00	203.00	206.00	194.74	3,463,058
2023-11-16	210.00	211.50	206.00	208.00	196.64	1,891,251
2023-11-15	214.50	219.00	206.00	206.50	195.22	4,078,170
2023-11-14	205.00	209.50	201.00	208.00	196.64	1,639,248
2023-11-13	209.00	209.50	204.00	205.00	193.80	2,590,000
2023-11-10	210.00	210.50	204.50	208.50	197.11	5,272,200
2023-11-09	216.00	216.50	209.00	212.50	200.89	4,035,106
2023-11-08	216.00	222.00	215.50	218.50	206.56	1,322,350
2023-11-07	220.00	221.00	216.00	217.50	205.62	1,073,049
2023-11-06	219.00	223.00	218.50	219.50	207.51	1,332,013

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.