Chroma ATE Inc historical data

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

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

← NewerPage 16 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.