Chroma ATE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	213.50	217.00	211.00	214.50	202.78	2,362,210
2023-11-02	213.00	214.00	208.00	210.50	199.00	4,239,041
2023-11-01	221.50	222.00	202.00	211.00	199.47	5,854,170
2023-10-31	225.50	234.00	217.00	218.00	206.09	3,434,396
2023-10-30	220.50	226.50	220.50	224.00	211.76	1,359,150
2023-10-27	227.00	228.50	220.00	220.00	207.98	1,414,100
2023-10-26	225.00	227.50	221.50	224.50	212.23	1,320,610
2023-10-25	225.50	230.50	223.50	228.50	216.02	1,778,291
2023-10-24	223.00	227.00	220.50	225.50	213.18	1,894,120
2023-10-23	221.00	224.00	220.50	221.50	209.40	933,005
2023-10-20	221.00	224.50	214.50	221.50	209.40	2,740,085
2023-10-19	222.00	223.00	215.50	218.00	206.09	5,930,050
2023-10-18	228.50	229.00	219.00	224.00	211.76	3,386,002
2023-10-17	234.00	235.00	225.00	229.50	216.96	3,111,008
2023-10-16	233.00	233.00	228.00	229.00	216.49	1,812,067
2023-10-13	234.50	239.50	231.50	233.00	220.27	3,493,235
2023-10-12	230.00	241.50	228.00	236.00	223.11	9,606,172
2023-10-11	262.00	265.00	252.00	253.00	239.18	3,109,028
2023-10-06	271.50	273.00	267.50	269.50	254.78	873,011
2023-10-05	267.50	270.00	265.00	269.50	254.78	2,361,010
2023-10-04	273.00	274.00	263.00	265.50	250.99	2,304,533
2023-10-03	279.00	281.50	274.00	276.00	260.92	1,683,170
2023-10-02	280.00	283.00	276.00	281.50	266.12	2,165,269
2023-09-28	273.50	278.00	273.50	276.00	260.92	3,064,022
2023-09-27	268.00	275.00	266.50	274.00	259.03	1,870,538
2023-09-26	270.50	276.50	269.50	271.50	256.67	1,683,188
2023-09-25	265.50	274.00	263.00	271.50	256.67	1,977,111
2023-09-22	255.50	264.00	253.00	264.00	249.58	1,041,150
2023-09-21	257.50	258.50	254.00	255.50	241.54	1,618,402
2023-09-20	254.00	265.50	253.00	261.50	247.21	1,861,251
2023-09-19	256.50	257.50	253.50	255.00	241.07	1,782,000
2023-09-18	258.50	260.00	255.50	256.50	242.49	1,052,462
2023-09-15	264.50	265.50	258.50	261.50	247.21	1,955,149
2023-09-14	259.00	262.50	257.50	261.50	247.21	2,344,002
2023-09-13	269.50	269.50	258.00	261.50	247.21	2,209,037
2023-09-12	272.50	272.50	263.50	266.50	251.94	1,779,454
2023-09-11	272.50	274.50	269.00	270.00	255.25	647,303
2023-09-08	276.00	277.00	268.00	272.00	257.14	1,366,093
2023-09-07	274.50	278.50	272.00	275.50	260.45	669,090
2023-09-06	273.00	276.50	271.50	276.00	260.92	1,259,100
2023-09-05	278.00	281.00	274.50	276.50	261.39	754,346
2023-09-04	272.00	281.00	270.00	278.00	262.81	1,937,042
2023-09-01	280.00	280.00	269.50	272.00	257.14	2,076,039
2023-08-31	283.50	284.00	277.50	280.00	264.70	2,969,150
2023-08-30	289.50	290.50	282.50	285.50	269.90	2,116,100
2023-08-29	278.50	282.50	277.50	282.00	266.59	1,114,242
2023-08-28	283.00	283.00	276.00	278.00	262.81	1,437,059
2023-08-25	280.00	287.50	278.50	281.50	266.12	4,347,138
2023-08-24	294.00	305.00	289.00	295.00	278.88	7,809,711
2023-08-23	280.00	287.50	276.00	280.00	264.70	3,396,336
2023-08-22	272.50	281.00	272.50	276.50	261.39	2,989,130
2023-08-21	266.00	271.00	265.50	266.50	251.94	942,001
2023-08-18	274.50	275.50	265.00	266.00	251.47	1,968,365
2023-08-17	264.50	274.50	263.50	272.50	257.61	1,950,270
2023-08-16	266.50	269.00	261.50	267.50	252.88	1,959,133
2023-08-15	262.00	274.00	262.00	270.50	255.72	3,051,460
2023-08-14	262.00	263.50	254.00	256.50	242.49	880,011
2023-08-11	265.50	269.00	259.00	262.00	247.68	3,749,067
2023-08-10	268.50	270.00	253.00	259.00	244.85	3,557,210
2023-08-09	262.50	276.50	262.00	272.50	257.61	2,255,014

← NewerPage 13 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.