Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 190.00 | 193.00 | 190.00 | 192.50 | 176.47 | 708,198 |
| 2023-02-07 | 193.00 | 193.50 | 188.50 | 188.50 | 172.80 | 1,030,110 |
| 2023-02-06 | 190.50 | 194.00 | 189.00 | 191.50 | 175.55 | 795,019 |
| 2023-02-03 | 191.50 | 192.00 | 186.00 | 190.50 | 174.63 | 1,203,100 |
| 2023-02-02 | 188.00 | 193.50 | 188.00 | 191.50 | 175.55 | 1,128,116 |
| 2023-02-01 | 185.00 | 189.00 | 183.50 | 186.00 | 170.51 | 1,308,010 |
| 2023-01-31 | 184.50 | 186.50 | 184.00 | 185.00 | 169.59 | 1,128,128 |
| 2023-01-30 | 187.50 | 187.50 | 181.50 | 184.00 | 168.68 | 1,516,125 |
| 2023-01-17 | 182.00 | 182.50 | 178.50 | 181.00 | 165.93 | 1,352,365 |
| 2023-01-16 | 186.50 | 186.50 | 182.00 | 183.00 | 167.76 | 756,028 |
| 2023-01-13 | 188.50 | 192.50 | 186.50 | 186.50 | 170.97 | 552,120 |
| 2023-01-12 | 183.50 | 192.50 | 183.50 | 188.50 | 172.80 | 1,560,235 |
| 2023-01-11 | 192.00 | 195.00 | 181.00 | 181.00 | 165.93 | 1,681,370 |
| 2023-01-10 | 189.00 | 195.50 | 188.50 | 193.50 | 177.38 | 1,072,005 |
| 2023-01-09 | 195.50 | 197.00 | 191.50 | 193.50 | 177.38 | 914,339 |
| 2023-01-06 | 194.00 | 200.00 | 192.50 | 193.50 | 177.38 | 2,641,128 |
| 2023-01-05 | 184.00 | 188.50 | 184.00 | 186.50 | 170.97 | 810,121 |
| 2023-01-04 | 182.00 | 184.50 | 182.00 | 183.50 | 168.22 | 297,058 |
| 2023-01-03 | 181.00 | 183.50 | 180.00 | 182.00 | 166.84 | 239,670 |
| 2022-12-30 | 184.00 | 184.50 | 180.00 | 181.00 | 165.93 | 607,207 |
| 2022-12-29 | 179.00 | 183.00 | 177.00 | 183.00 | 167.76 | 339,215 |
| 2022-12-28 | 181.50 | 181.50 | 179.00 | 179.50 | 164.55 | 300,419 |
| 2022-12-27 | 180.00 | 183.50 | 179.00 | 183.50 | 168.22 | 472,261 |
| 2022-12-26 | 180.50 | 180.50 | 178.00 | 178.00 | 163.17 | 161,044 |
| 2022-12-23 | 176.00 | 181.00 | 173.50 | 179.00 | 164.09 | 782,000 |
| 2022-12-22 | 180.00 | 182.00 | 176.50 | 178.00 | 163.17 | 631,115 |
| 2022-12-21 | 181.00 | 183.50 | 177.50 | 177.50 | 162.72 | 573,028 |
| 2022-12-20 | 182.00 | 187.00 | 180.00 | 180.00 | 165.01 | 1,402,007 |
| 2022-12-19 | 182.00 | 183.00 | 179.50 | 180.50 | 165.47 | 601,100 |
| 2022-12-16 | 177.00 | 184.50 | 176.50 | 184.50 | 169.13 | 1,147,158 |
| 2022-12-15 | 179.00 | 181.00 | 178.00 | 180.00 | 165.01 | 1,033,000 |
| 2022-12-14 | 180.00 | 180.50 | 178.00 | 180.00 | 165.01 | 1,170,050 |
| 2022-12-13 | 180.00 | 181.00 | 177.50 | 178.50 | 163.63 | 984,010 |
| 2022-12-12 | 177.00 | 178.50 | 175.50 | 178.50 | 163.63 | 646,200 |
| 2022-12-09 | 179.00 | 180.50 | 173.00 | 177.50 | 162.72 | 3,075,250 |
| 2022-12-08 | 189.50 | 191.00 | 185.50 | 190.00 | 174.18 | 959,326 |
| 2022-12-07 | 190.00 | 192.50 | 185.00 | 189.00 | 173.26 | 766,001 |
| 2022-12-06 | 191.50 | 193.50 | 188.50 | 188.50 | 172.80 | 875,025 |
| 2022-12-05 | 195.00 | 197.50 | 191.00 | 191.00 | 175.09 | 973,128 |
| 2022-12-02 | 198.50 | 199.50 | 194.00 | 195.50 | 179.22 | 1,220,562 |
| 2022-12-01 | 200.00 | 206.00 | 197.00 | 197.00 | 180.59 | 3,464,153 |
| 2022-11-30 | 190.00 | 199.00 | 190.00 | 198.50 | 181.97 | 2,167,050 |
| 2022-11-29 | 193.50 | 193.50 | 188.50 | 189.50 | 173.72 | 1,256,369 |
| 2022-11-28 | 185.50 | 190.00 | 184.50 | 190.00 | 174.18 | 784,990 |
| 2022-11-25 | 188.50 | 191.00 | 185.00 | 185.00 | 169.59 | 553,711 |
| 2022-11-24 | 185.50 | 190.50 | 185.00 | 190.00 | 174.18 | 989,050 |
| 2022-11-23 | 191.00 | 191.00 | 184.50 | 185.00 | 169.59 | 824,856 |
| 2022-11-22 | 188.00 | 190.00 | 186.00 | 189.50 | 173.72 | 463,018 |
| 2022-11-21 | 188.00 | 190.00 | 187.00 | 188.00 | 172.34 | 299,002 |
| 2022-11-18 | 188.50 | 191.00 | 186.00 | 188.00 | 172.34 | 635,000 |
| 2022-11-17 | 190.50 | 191.00 | 187.00 | 188.50 | 172.80 | 1,202,010 |
| 2022-11-16 | 193.00 | 196.00 | 190.00 | 192.00 | 176.01 | 1,736,109 |
| 2022-11-15 | 193.00 | 195.00 | 189.50 | 193.50 | 177.38 | 1,058,274 |
| 2022-11-14 | 196.00 | 202.00 | 192.50 | 193.50 | 177.38 | 2,512,983 |
| 2022-11-11 | 195.00 | 197.00 | 191.50 | 194.00 | 177.84 | 2,614,119 |
| 2022-11-10 | 191.00 | 191.50 | 185.50 | 188.00 | 172.34 | 1,639,011 |
| 2022-11-09 | 186.00 | 189.00 | 182.50 | 185.50 | 170.05 | 2,152,750 |
| 2022-11-08 | 180.50 | 184.00 | 179.00 | 180.50 | 165.47 | 950,718 |
| 2022-11-07 | 177.00 | 180.00 | 175.00 | 180.00 | 165.01 | 1,371,350 |
| 2022-11-04 | 174.00 | 176.00 | 173.00 | 175.00 | 160.42 | 646,100 |
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.