Chroma ATE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	190.50	190.50	183.50	183.50	168.22	820,611
2023-05-10	191.00	191.00	188.50	190.00	174.18	700,200
2023-05-09	188.00	191.00	184.50	190.50	174.63	1,195,147
2023-05-08	191.50	193.00	188.50	191.00	175.09	1,604,025
2023-05-05	189.50	191.50	188.00	190.00	174.18	1,980,071
2023-05-04	184.50	191.00	183.00	189.50	173.72	2,445,229
2023-05-03	191.50	191.50	182.50	183.50	168.22	1,601,057
2023-05-02	194.00	194.00	189.00	191.50	175.55	2,833,037
2023-04-28	191.50	194.50	188.50	190.00	174.18	6,156,259
2023-04-27	177.50	180.00	177.00	179.00	164.09	741,368
2023-04-26	175.50	178.50	174.00	178.00	163.17	1,206,256
2023-04-25	178.00	179.00	172.00	173.00	158.59	1,006,371
2023-04-24	178.50	179.50	175.00	176.50	161.80	914,005
2023-04-21	174.50	181.50	174.00	178.00	163.17	2,493,099
2023-04-20	174.00	177.00	173.50	175.50	160.88	1,062,012
2023-04-19	177.50	178.50	174.00	174.00	159.51	885,031
2023-04-18	177.50	179.00	176.50	178.00	163.17	785,012
2023-04-17	178.00	179.00	177.00	177.00	162.26	382,264
2023-04-14	181.50	181.50	178.00	178.00	163.17	621,025
2023-04-13	175.50	180.50	175.50	179.50	164.55	978,194
2023-04-12	178.00	179.00	176.00	177.00	162.26	749,233
2023-04-11	177.00	178.50	176.00	178.00	163.17	1,426,907
2023-04-10	182.00	182.00	177.00	177.00	162.26	1,129,029
2023-04-07	178.00	182.00	178.00	180.50	165.47	1,569,120
2023-04-06	176.50	177.50	173.50	177.50	162.72	1,268,000
2023-03-31	179.50	179.50	177.00	177.50	162.72	945,000
2023-03-30	179.00	179.50	177.50	178.00	163.17	1,218,000
2023-03-29	179.50	181.00	176.00	178.50	163.63	1,475,050
2023-03-28	178.50	183.50	176.50	177.50	162.72	2,137,166
2023-03-27	181.50	181.50	177.00	178.50	163.63	1,520,246
2023-03-24	182.00	183.00	179.00	181.50	166.38	3,998,512
2023-03-23	170.00	180.00	169.00	179.00	164.09	4,133,687
2023-03-22	170.00	172.50	168.50	171.00	156.76	2,407,065
2023-03-21	167.00	169.00	164.00	168.00	154.01	1,569,900
2023-03-20	164.50	167.00	163.50	165.00	151.26	1,273,100
2023-03-17	165.00	167.00	161.50	164.00	150.34	2,704,286
2023-03-16	166.50	168.50	163.00	163.50	149.88	2,350,965
2023-03-15	169.00	170.00	166.00	167.50	153.55	2,844,510
2023-03-14	173.00	173.00	165.50	168.00	154.01	3,548,294
2023-03-13	175.00	175.50	171.00	173.50	159.05	1,275,400
2023-03-10	178.00	178.00	174.00	175.00	160.42	2,414,400
2023-03-09	181.00	181.00	177.50	178.00	163.17	1,423,051
2023-03-08	180.00	181.00	177.50	179.50	164.55	1,636,050
2023-03-07	183.50	183.50	179.00	180.50	165.47	1,630,376
2023-03-06	181.00	183.50	180.50	183.00	167.76	1,338,246
2023-03-03	179.00	180.50	178.00	178.50	163.63	1,201,234
2023-03-02	178.50	181.50	176.00	178.50	163.63	2,032,000
2023-03-01	174.00	180.50	173.00	178.50	163.63	4,763,713
2023-02-24	194.00	197.50	184.00	184.50	169.13	4,115,015
2023-02-23	195.50	198.00	194.50	197.50	181.05	1,399,234
2023-02-22	194.00	196.00	190.50	195.00	178.76	1,355,153
2023-02-21	191.50	197.00	191.50	196.00	179.68	2,074,370
2023-02-20	194.00	194.50	190.00	190.50	174.63	923,000
2023-02-17	188.00	194.00	188.00	193.00	176.93	863,205
2023-02-16	189.00	191.00	185.00	191.00	175.09	982,000
2023-02-15	191.50	192.50	188.00	189.00	173.26	501,000
2023-02-14	193.00	195.00	190.50	191.50	175.55	948,000
2023-02-13	190.50	195.00	189.00	189.00	173.26	847,010
2023-02-10	191.50	192.00	189.00	190.00	174.18	586,200
2023-02-09	191.50	194.00	189.50	190.50	174.63	626,585

← NewerPage 15 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.