Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 176.00 | 179.50 | 172.50 | 177.50 | 162.72 | 1,237,062 |
| 2022-08-08 | 172.00 | 174.00 | 171.00 | 174.00 | 159.51 | 185,194 |
| 2022-08-05 | 175.00 | 176.00 | 173.00 | 173.00 | 158.59 | 492,200 |
| 2022-08-04 | 172.50 | 173.50 | 170.50 | 173.50 | 159.05 | 598,640 |
| 2022-08-03 | 173.00 | 173.50 | 168.00 | 173.50 | 159.05 | 952,095 |
| 2022-08-02 | 175.50 | 175.50 | 169.50 | 173.50 | 159.05 | 1,469,114 |
| 2022-08-01 | 174.50 | 177.50 | 172.00 | 175.50 | 160.88 | 3,158,649 |
| 2022-07-29 | 166.00 | 172.00 | 165.00 | 172.00 | 157.67 | 1,648,490 |
| 2022-07-28 | 154.50 | 158.00 | 153.00 | 156.50 | 143.47 | 793,066 |
| 2022-07-27 | 152.00 | 152.50 | 148.00 | 152.00 | 139.34 | 836,010 |
| 2022-07-26 | 152.50 | 154.50 | 150.50 | 154.50 | 141.63 | 317,519 |
| 2022-07-25 | 152.00 | 154.00 | 152.00 | 153.50 | 140.72 | 280,200 |
| 2022-07-22 | 163.00 | 164.00 | 160.00 | 161.00 | 141.19 | 444,677 |
| 2022-07-21 | 160.00 | 163.00 | 158.00 | 163.00 | 142.95 | 506,035 |
| 2022-07-20 | 157.00 | 162.00 | 157.00 | 160.50 | 140.75 | 581,096 |
| 2022-07-19 | 155.00 | 157.00 | 154.00 | 156.50 | 137.24 | 432,033 |
| 2022-07-18 | 155.50 | 158.50 | 154.00 | 157.50 | 138.12 | 543,028 |
| 2022-07-15 | 156.00 | 156.00 | 152.00 | 152.00 | 133.30 | 667,024 |
| 2022-07-14 | 152.50 | 157.00 | 152.00 | 157.00 | 137.68 | 270,129 |
| 2022-07-13 | 155.00 | 158.50 | 153.00 | 155.00 | 135.93 | 648,037 |
| 2022-07-12 | 151.50 | 152.50 | 148.50 | 150.50 | 131.98 | 557,255 |
| 2022-07-11 | 147.50 | 150.00 | 145.00 | 148.50 | 130.23 | 364,000 |
| 2022-07-08 | 142.50 | 147.00 | 142.50 | 146.50 | 128.48 | 533,140 |
| 2022-07-07 | 136.00 | 142.50 | 136.00 | 141.50 | 124.09 | 1,421,530 |
| 2022-07-06 | 143.50 | 144.50 | 135.00 | 136.00 | 119.27 | 660,011 |
| 2022-07-05 | 143.00 | 145.50 | 139.00 | 142.50 | 124.97 | 795,025 |
| 2022-07-04 | 146.50 | 146.50 | 136.00 | 139.50 | 122.34 | 1,637,207 |
| 2022-07-01 | 152.00 | 152.00 | 140.50 | 142.00 | 124.53 | 1,188,515 |
| 2022-06-30 | 154.00 | 154.00 | 150.50 | 153.00 | 134.18 | 1,003,561 |
| 2022-06-29 | 159.00 | 159.50 | 151.50 | 154.50 | 135.49 | 962,036 |
| 2022-06-28 | 165.00 | 168.50 | 158.50 | 160.50 | 140.75 | 1,513,105 |
| 2022-06-27 | 161.50 | 164.00 | 161.50 | 163.50 | 143.38 | 735,100 |
| 2022-06-24 | 161.00 | 162.00 | 159.00 | 160.50 | 140.75 | 600,742 |
| 2022-06-23 | 161.00 | 163.50 | 160.00 | 161.00 | 141.19 | 634,000 |
| 2022-06-22 | 160.50 | 161.00 | 157.50 | 159.00 | 139.44 | 358,000 |
| 2022-06-21 | 157.00 | 161.50 | 156.00 | 160.50 | 140.75 | 482,000 |
| 2022-06-20 | 160.00 | 161.50 | 155.50 | 156.50 | 137.24 | 617,020 |
| 2022-06-17 | 162.50 | 162.50 | 156.50 | 158.50 | 139.00 | 932,131 |
| 2022-06-16 | 168.50 | 168.50 | 160.00 | 160.00 | 140.31 | 372,000 |
| 2022-06-15 | 160.50 | 167.00 | 160.50 | 166.50 | 146.01 | 495,522 |
| 2022-06-14 | 160.00 | 163.00 | 159.50 | 161.00 | 141.19 | 412,020 |
| 2022-06-13 | 164.50 | 164.50 | 160.50 | 163.00 | 142.95 | 413,124 |
| 2022-06-10 | 167.50 | 170.50 | 166.50 | 169.00 | 148.21 | 275,000 |
| 2022-06-09 | 168.00 | 171.00 | 168.00 | 170.00 | 149.08 | 506,300 |
| 2022-06-08 | 170.50 | 172.50 | 169.00 | 170.50 | 149.52 | 308,110 |
| 2022-06-07 | 169.50 | 173.00 | 168.00 | 168.50 | 147.77 | 492,018 |
| 2022-06-06 | 164.00 | 170.00 | 162.50 | 169.50 | 148.65 | 620,012 |
| 2022-06-02 | 163.00 | 165.50 | 161.50 | 163.00 | 142.95 | 364,103 |
| 2022-06-01 | 166.50 | 167.50 | 164.50 | 165.00 | 144.70 | 530,017 |
| 2022-05-31 | 164.00 | 167.50 | 163.00 | 166.50 | 146.01 | 579,018 |
| 2022-05-30 | 160.50 | 165.50 | 160.50 | 164.50 | 144.26 | 372,240 |
| 2022-05-27 | 157.50 | 161.00 | 157.50 | 159.00 | 139.44 | 433,000 |
| 2022-05-26 | 155.00 | 157.50 | 154.00 | 155.50 | 136.37 | 221,002 |
| 2022-05-25 | 154.00 | 154.50 | 152.00 | 153.00 | 134.18 | 303,004 |
| 2022-05-24 | 157.50 | 157.50 | 152.50 | 153.00 | 134.18 | 284,248 |
| 2022-05-23 | 162.50 | 162.50 | 156.50 | 157.00 | 137.68 | 234,200 |
| 2022-05-20 | 156.00 | 161.00 | 156.00 | 159.50 | 139.88 | 326,100 |
| 2022-05-19 | 155.00 | 160.00 | 155.00 | 158.00 | 138.56 | 388,000 |
| 2022-05-18 | 160.50 | 164.00 | 158.00 | 159.00 | 139.44 | 643,101 |
| 2022-05-17 | 160.50 | 161.00 | 158.00 | 159.50 | 139.88 | 367,097 |
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.