Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 160.50 | 161.00 | 158.00 | 159.50 | 139.88 | 367,097 |
| 2022-05-16 | 159.00 | 162.00 | 158.00 | 158.00 | 138.56 | 304,095 |
| 2022-05-13 | 155.00 | 161.00 | 155.00 | 158.50 | 139.00 | 551,250 |
| 2022-05-12 | 154.00 | 156.00 | 152.50 | 153.00 | 134.18 | 830,240 |
| 2022-05-11 | 156.50 | 160.00 | 152.00 | 152.00 | 133.30 | 1,482,054 |
| 2022-05-10 | 156.00 | 160.50 | 154.50 | 159.00 | 139.44 | 394,654 |
| 2022-05-09 | 160.50 | 163.00 | 160.00 | 162.00 | 142.07 | 256,247 |
| 2022-05-06 | 163.00 | 167.00 | 163.00 | 164.00 | 143.82 | 356,885 |
| 2022-05-05 | 168.50 | 169.00 | 168.00 | 168.00 | 147.33 | 271,247 |
| 2022-05-04 | 167.00 | 169.00 | 166.00 | 167.50 | 146.89 | 275,437 |
| 2022-05-03 | 166.50 | 167.00 | 164.00 | 166.50 | 146.01 | 289,212 |
| 2022-04-29 | 166.00 | 167.00 | 162.50 | 166.50 | 146.01 | 587,563 |
| 2022-04-28 | 156.50 | 163.00 | 156.50 | 163.00 | 142.95 | 626,905 |
| 2022-04-27 | 155.50 | 157.50 | 153.00 | 156.50 | 137.24 | 774,298 |
| 2022-04-26 | 163.50 | 164.50 | 154.50 | 158.00 | 138.56 | 1,215,030 |
| 2022-04-25 | 160.00 | 163.50 | 160.00 | 162.00 | 142.07 | 737,050 |
| 2022-04-22 | 167.00 | 169.00 | 166.00 | 167.50 | 146.89 | 330,015 |
| 2022-04-21 | 172.00 | 173.00 | 168.00 | 169.00 | 148.21 | 422,020 |
| 2022-04-20 | 171.00 | 173.00 | 170.00 | 170.00 | 149.08 | 568,178 |
| 2022-04-19 | 168.50 | 171.00 | 167.50 | 170.50 | 149.52 | 529,000 |
| 2022-04-18 | 166.50 | 168.50 | 166.00 | 166.00 | 145.58 | 105,004 |
| 2022-04-15 | 168.00 | 170.00 | 165.00 | 167.00 | 146.45 | 241,000 |
| 2022-04-14 | 169.50 | 171.00 | 168.00 | 169.50 | 148.65 | 455,000 |
| 2022-04-13 | 165.00 | 169.50 | 164.00 | 169.00 | 148.21 | 861,028 |
| 2022-04-12 | 164.50 | 168.50 | 162.00 | 163.50 | 143.38 | 1,884,039 |
| 2022-04-11 | 169.00 | 169.50 | 163.00 | 166.00 | 145.58 | 1,541,580 |
| 2022-04-08 | 176.00 | 176.00 | 168.50 | 169.00 | 148.21 | 1,650,010 |
| 2022-04-07 | 180.00 | 180.00 | 174.50 | 175.50 | 153.91 | 650,014 |
| 2022-04-06 | 170.00 | 179.50 | 170.00 | 179.00 | 156.98 | 683,001 |
| 2022-04-01 | 178.00 | 178.50 | 175.00 | 177.00 | 155.22 | 656,031 |
| 2022-03-31 | 183.50 | 184.00 | 178.50 | 180.00 | 157.85 | 317,031 |
| 2022-03-30 | 181.50 | 184.50 | 179.00 | 181.00 | 158.73 | 900,759 |
| 2022-03-29 | 177.00 | 181.00 | 177.00 | 178.00 | 156.10 | 429,494 |
| 2022-03-28 | 177.00 | 177.50 | 174.00 | 177.50 | 155.66 | 408,022 |
| 2022-03-25 | 180.50 | 182.00 | 178.00 | 178.50 | 156.54 | 323,025 |
| 2022-03-24 | 178.00 | 181.50 | 177.00 | 181.00 | 158.73 | 464,318 |
| 2022-03-23 | 177.00 | 179.50 | 176.50 | 178.00 | 156.10 | 936,001 |
| 2022-03-22 | 178.50 | 179.00 | 176.00 | 176.50 | 154.78 | 473,375 |
| 2022-03-21 | 178.00 | 180.00 | 177.00 | 178.50 | 156.54 | 312,328 |
| 2022-03-18 | 178.00 | 181.00 | 177.50 | 177.50 | 155.66 | 632,000 |
| 2022-03-17 | 177.00 | 180.00 | 175.00 | 177.50 | 155.66 | 823,200 |
| 2022-03-16 | 177.00 | 177.50 | 169.00 | 170.50 | 149.52 | 1,322,053 |
| 2022-03-15 | 178.00 | 180.00 | 176.00 | 176.00 | 154.35 | 657,000 |
| 2022-03-14 | 180.00 | 181.50 | 176.50 | 177.50 | 155.66 | 836,001 |
| 2022-03-11 | 180.50 | 182.00 | 178.00 | 180.00 | 157.85 | 650,044 |
| 2022-03-10 | 179.00 | 183.50 | 179.00 | 180.50 | 158.29 | 545,000 |
| 2022-03-09 | 179.00 | 181.00 | 175.00 | 176.50 | 154.78 | 734,528 |
| 2022-03-08 | 185.00 | 185.50 | 177.00 | 177.00 | 155.22 | 1,368,218 |
| 2022-03-07 | 185.00 | 190.00 | 185.00 | 187.00 | 163.99 | 626,016 |
| 2022-03-04 | 191.00 | 192.00 | 188.00 | 189.50 | 166.18 | 998,022 |
| 2022-03-03 | 196.50 | 198.00 | 192.50 | 195.00 | 171.01 | 688,048 |
| 2022-03-02 | 192.00 | 196.00 | 191.00 | 195.50 | 171.45 | 920,033 |
| 2022-03-01 | 191.50 | 195.00 | 189.50 | 194.00 | 170.13 | 777,000 |
| 2022-02-25 | 188.50 | 188.50 | 185.00 | 188.50 | 165.31 | 988,100 |
| 2022-02-24 | 195.50 | 195.50 | 187.00 | 187.00 | 163.99 | 1,299,825 |
| 2022-02-23 | 194.50 | 198.00 | 194.50 | 195.50 | 171.45 | 357,015 |
| 2022-02-22 | 197.00 | 199.00 | 194.00 | 194.50 | 170.57 | 427,021 |
| 2022-02-21 | 198.50 | 201.00 | 197.00 | 198.50 | 174.08 | 344,130 |
| 2022-02-18 | 202.50 | 202.50 | 198.00 | 200.00 | 175.39 | 381,540 |
| 2022-02-17 | 202.50 | 207.50 | 202.50 | 203.00 | 178.02 | 339,015 |
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.