Chroma ATE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	272.00	279.50	272.00	275.00	259.97	2,713,316
2023-08-07	260.00	277.00	260.00	271.50	256.67	2,218,060
2023-08-04	260.00	264.50	253.00	261.50	247.21	2,972,109
2023-08-02	281.50	281.50	260.00	261.50	247.21	4,047,831
2023-08-01	280.00	299.50	274.00	282.00	266.59	7,147,674
2023-07-31	289.00	291.50	275.50	276.00	260.92	4,839,464
2023-07-28	271.00	289.00	270.00	289.00	273.21	3,661,870
2023-07-27	272.50	273.50	267.50	270.00	255.25	2,569,204
2023-07-26	285.00	285.50	275.50	276.00	260.92	1,267,195
2023-07-25	283.00	289.50	277.00	279.00	263.76	5,435,745
2023-07-24	275.50	280.50	273.50	275.50	260.45	3,249,338
2023-07-21	262.50	281.00	260.00	279.50	264.23	5,198,671
2023-07-20	265.50	268.00	260.50	268.00	253.36	2,428,769
2023-07-19	270.00	276.00	267.50	269.50	254.78	2,506,149
2023-07-18	266.00	269.50	260.50	266.50	251.94	2,705,762
2023-07-17	268.00	274.00	260.50	267.50	252.88	5,817,170
2023-07-14	270.00	284.00	270.00	282.00	266.59	4,579,516
2023-07-13	275.50	279.50	262.50	266.50	251.94	4,355,063
2023-07-12	265.50	278.50	265.00	271.50	256.67	4,331,319
2023-07-11	254.00	265.00	254.00	261.00	246.74	3,459,162
2023-07-10	260.00	260.00	250.50	251.50	237.76	888,390
2023-07-07	265.50	269.00	255.00	256.50	242.49	5,326,191
2023-07-06	267.00	268.00	260.00	264.00	242.01	2,398,076
2023-07-05	273.50	279.50	266.50	270.50	247.97	2,231,534
2023-07-04	265.00	276.00	263.00	272.00	249.35	4,276,601
2023-07-03	250.00	257.00	249.50	256.50	235.14	1,730,251
2023-06-30	245.50	252.00	242.00	250.50	229.64	1,751,103
2023-06-29	245.00	249.00	243.00	246.00	225.51	1,146,101
2023-06-28	246.00	250.00	241.00	242.50	222.30	1,483,534
2023-06-27	248.00	248.50	242.50	244.50	224.14	1,805,672
2023-06-26	241.00	252.00	240.00	249.00	228.26	3,834,564
2023-06-21	257.00	257.00	247.50	252.00	231.01	2,620,064
2023-06-20	260.50	263.50	253.50	255.00	233.76	1,598,050
2023-06-19	254.00	259.00	252.50	258.00	236.51	2,116,575
2023-06-16	254.00	260.00	246.00	258.00	236.51	3,138,237
2023-06-15	247.50	257.50	245.00	255.00	233.76	3,799,585
2023-06-14	246.00	252.50	243.00	246.00	225.51	4,546,106
2023-06-13	234.00	248.50	232.50	246.00	225.51	4,931,703
2023-06-12	228.00	234.00	226.50	228.00	209.01	1,623,707
2023-06-09	228.00	228.00	223.50	228.00	209.01	2,728,124
2023-06-08	227.00	228.50	222.50	225.00	206.26	1,386,282
2023-06-07	223.50	229.50	223.00	228.00	209.01	1,644,234
2023-06-06	219.00	225.50	218.50	223.50	204.89	2,174,506
2023-06-05	219.00	222.00	216.00	219.00	200.76	1,853,026
2023-06-02	226.00	226.00	218.00	219.00	200.76	4,749,094
2023-06-01	222.00	229.00	217.00	225.50	206.72	3,904,192
2023-05-31	225.00	237.00	224.00	233.00	213.59	5,147,821
2023-05-30	225.50	227.50	221.00	226.00	207.18	2,302,760
2023-05-29	234.00	237.50	220.00	226.50	207.64	8,669,380
2023-05-26	203.00	217.00	202.50	217.00	198.93	5,212,609
2023-05-25	194.00	200.00	192.50	197.50	181.05	1,955,000
2023-05-24	197.50	197.50	190.50	194.50	178.30	1,650,076
2023-05-23	202.00	203.00	196.50	198.00	181.51	707,109
2023-05-22	204.00	207.00	200.50	201.00	184.26	1,579,207
2023-05-19	197.50	201.50	197.00	201.50	184.72	2,225,442
2023-05-18	195.00	197.00	194.50	196.00	179.68	1,662,150
2023-05-17	190.00	194.50	190.00	194.50	178.30	1,868,621
2023-05-16	189.50	190.50	188.50	190.00	174.18	606,000
2023-05-15	186.00	187.50	185.50	187.50	171.88	433,120
2023-05-12	183.50	189.00	183.50	188.50	172.80	519,405

← NewerPage 14 of 21 · 1,221 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.