Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 174.00 | 176.50 | 172.50 | 175.50 | 160.88 | 1,066,750 |
| 2022-11-02 | 174.00 | 178.00 | 173.00 | 176.00 | 161.34 | 1,402,032 |
| 2022-11-01 | 180.00 | 184.00 | 172.00 | 173.50 | 159.05 | 2,731,301 |
| 2022-10-31 | 175.00 | 181.00 | 175.00 | 176.50 | 161.80 | 1,242,010 |
| 2022-10-28 | 170.50 | 174.50 | 170.50 | 173.00 | 158.59 | 814,008 |
| 2022-10-27 | 171.50 | 173.50 | 168.00 | 171.50 | 157.22 | 1,796,450 |
| 2022-10-26 | 170.50 | 171.50 | 168.50 | 169.50 | 155.38 | 788,879 |
| 2022-10-25 | 172.00 | 173.50 | 169.00 | 169.50 | 155.38 | 1,158,350 |
| 2022-10-24 | 173.50 | 176.00 | 171.00 | 171.00 | 156.76 | 570,009 |
| 2022-10-21 | 177.00 | 177.00 | 169.50 | 169.50 | 155.38 | 1,044,000 |
| 2022-10-20 | 176.00 | 177.50 | 171.50 | 174.00 | 159.51 | 1,435,153 |
| 2022-10-19 | 176.00 | 180.50 | 176.00 | 178.00 | 163.17 | 1,062,151 |
| 2022-10-18 | 184.00 | 185.00 | 173.50 | 176.00 | 161.34 | 1,511,017 |
| 2022-10-17 | 181.50 | 185.00 | 179.50 | 182.50 | 167.30 | 1,378,104 |
| 2022-10-14 | 185.50 | 185.50 | 181.00 | 181.50 | 166.38 | 1,582,469 |
| 2022-10-13 | 172.00 | 182.00 | 172.00 | 177.00 | 162.26 | 2,754,270 |
| 2022-10-12 | 170.50 | 176.50 | 168.50 | 173.50 | 159.05 | 1,662,296 |
| 2022-10-11 | 179.00 | 180.00 | 168.00 | 169.00 | 154.92 | 3,216,190 |
| 2022-10-07 | 185.00 | 188.50 | 183.50 | 186.00 | 170.51 | 1,246,070 |
| 2022-10-06 | 187.00 | 188.50 | 184.50 | 186.50 | 170.97 | 773,006 |
| 2022-10-05 | 186.50 | 191.00 | 184.50 | 186.50 | 170.97 | 1,620,012 |
| 2022-10-04 | 182.50 | 186.00 | 182.00 | 184.00 | 168.68 | 1,719,200 |
| 2022-10-03 | 176.50 | 180.00 | 176.50 | 176.50 | 161.80 | 964,007 |
| 2022-09-30 | 175.50 | 181.00 | 172.50 | 180.00 | 165.01 | 1,892,474 |
| 2022-09-29 | 181.00 | 185.50 | 177.50 | 179.00 | 164.09 | 2,707,150 |
| 2022-09-28 | 184.00 | 185.00 | 177.50 | 178.00 | 163.17 | 1,636,200 |
| 2022-09-27 | 180.50 | 186.00 | 180.00 | 184.00 | 168.68 | 1,836,241 |
| 2022-09-26 | 182.50 | 184.00 | 178.50 | 180.00 | 165.01 | 1,955,110 |
| 2022-09-23 | 189.50 | 192.00 | 183.50 | 186.00 | 170.51 | 1,626,019 |
| 2022-09-22 | 189.00 | 192.00 | 182.00 | 192.00 | 176.01 | 2,650,947 |
| 2022-09-21 | 196.50 | 198.50 | 188.50 | 190.50 | 174.63 | 3,847,059 |
| 2022-09-20 | 198.50 | 200.50 | 194.00 | 196.50 | 180.13 | 1,677,265 |
| 2022-09-19 | 202.00 | 206.00 | 195.00 | 196.00 | 179.68 | 3,565,016 |
| 2022-09-16 | 199.00 | 202.00 | 193.00 | 198.50 | 181.97 | 5,245,293 |
| 2022-09-15 | 200.50 | 207.00 | 199.00 | 202.50 | 185.63 | 4,843,324 |
| 2022-09-14 | 194.50 | 202.50 | 194.50 | 200.00 | 183.34 | 4,581,401 |
| 2022-09-13 | 200.00 | 208.50 | 199.50 | 203.50 | 186.55 | 6,686,744 |
| 2022-09-12 | 194.50 | 200.50 | 191.00 | 193.50 | 177.38 | 4,770,602 |
| 2022-09-08 | 180.00 | 185.00 | 178.50 | 184.50 | 169.13 | 1,872,388 |
| 2022-09-07 | 172.50 | 183.00 | 172.00 | 180.00 | 165.01 | 1,610,153 |
| 2022-09-06 | 179.00 | 186.50 | 174.50 | 175.00 | 160.42 | 2,445,309 |
| 2022-09-05 | 177.00 | 177.00 | 168.00 | 175.00 | 160.42 | 1,932,100 |
| 2022-09-02 | 186.00 | 186.00 | 176.00 | 176.00 | 161.34 | 1,778,140 |
| 2022-09-01 | 186.00 | 188.00 | 184.00 | 187.50 | 171.88 | 1,315,058 |
| 2022-08-31 | 184.00 | 191.00 | 184.00 | 188.50 | 172.80 | 1,984,111 |
| 2022-08-30 | 177.50 | 184.50 | 177.50 | 183.00 | 167.76 | 971,305 |
| 2022-08-29 | 176.00 | 179.00 | 175.00 | 178.50 | 163.63 | 362,000 |
| 2022-08-26 | 179.50 | 183.00 | 178.50 | 182.00 | 166.84 | 609,170 |
| 2022-08-25 | 177.50 | 179.50 | 177.00 | 178.50 | 163.63 | 162,100 |
| 2022-08-24 | 180.00 | 180.00 | 176.50 | 177.50 | 162.72 | 399,589 |
| 2022-08-23 | 178.00 | 180.00 | 176.50 | 180.00 | 165.01 | 248,080 |
| 2022-08-22 | 177.00 | 181.50 | 177.00 | 180.00 | 165.01 | 139,000 |
| 2022-08-19 | 183.50 | 183.50 | 180.00 | 180.00 | 165.01 | 243,050 |
| 2022-08-18 | 183.00 | 183.00 | 177.50 | 182.50 | 167.30 | 908,149 |
| 2022-08-17 | 184.00 | 185.00 | 182.00 | 184.00 | 168.68 | 455,280 |
| 2022-08-16 | 181.00 | 185.00 | 180.50 | 184.00 | 168.68 | 1,091,000 |
| 2022-08-15 | 182.50 | 185.00 | 178.50 | 182.00 | 166.84 | 968,290 |
| 2022-08-12 | 183.00 | 186.00 | 182.50 | 185.50 | 170.05 | 634,268 |
| 2022-08-11 | 182.00 | 185.50 | 182.00 | 183.00 | 167.76 | 1,102,040 |
| 2022-08-10 | 176.00 | 180.00 | 175.50 | 180.00 | 165.01 | 741,447 |
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.