Chroma ATE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	200.50	203.00	198.50	199.50	174.95	590,120
2022-02-14	205.00	206.00	199.50	199.50	174.95	589,063
2022-02-11	208.00	209.00	205.00	208.00	182.41	480,739
2022-02-10	214.00	214.50	203.50	211.00	185.04	1,128,137
2022-02-09	216.50	220.50	216.50	217.50	190.74	513,852
2022-02-08	220.50	223.00	215.50	218.00	191.18	991,286
2022-02-07	211.50	220.50	209.50	219.00	192.06	1,928,303
2022-01-26	207.00	212.00	203.50	212.00	185.92	1,204,010
2022-01-25	214.00	215.00	205.00	206.00	180.65	759,200
2022-01-24	208.50	217.50	208.50	217.50	190.74	928,630
2022-01-21	215.50	217.50	206.00	213.00	186.79	2,421,100
2022-01-20	221.00	225.50	218.00	218.00	191.18	1,190,110
2022-01-19	215.00	222.50	214.00	220.50	193.37	1,113,223
2022-01-18	218.00	221.00	215.00	218.00	191.18	973,646
2022-01-17	207.50	218.00	207.50	216.00	189.42	890,115
2022-01-14	209.00	215.50	203.00	207.00	181.53	1,587,151
2022-01-13	220.50	220.50	211.50	213.00	186.79	2,457,439
2022-01-12	212.00	228.00	209.50	221.50	194.25	7,224,812
2022-01-11	226.50	238.00	224.50	232.50	203.89	6,131,937
2022-01-10	208.00	232.00	206.50	225.50	197.76	3,059,097
2022-01-07	205.00	215.50	205.00	211.00	185.04	2,161,181
2022-01-06	198.00	201.00	196.50	198.50	174.08	336,045
2022-01-05	199.00	203.00	199.00	199.00	174.52	416,107
2022-01-04	199.00	201.50	198.00	199.00	174.52	229,299
2022-01-03	200.50	202.00	199.00	199.00	174.52	319,275
2021-12-30	202.00	202.00	199.00	200.00	175.39	439,091
2021-12-29	204.00	204.50	200.50	203.50	178.46	338,116
2021-12-28	207.50	207.50	202.50	205.50	180.22	240,500
2021-12-27	205.00	208.00	202.50	207.50	181.97	446,925
2021-12-24	202.00	205.00	199.50	205.00	179.78	590,173
2021-12-23	196.00	206.00	194.00	206.00	180.65	1,955,484
2021-12-22	187.00	195.00	187.00	195.00	171.01	1,310,800
2021-12-21	183.50	188.00	182.50	188.00	164.87	731,100
2021-12-20	185.00	186.00	182.00	186.00	163.12	567,162
2021-12-17	183.00	188.00	182.00	187.00	163.99	1,027,000
2021-12-16	184.50	185.50	183.50	184.00	161.36	83,140
2021-12-15	183.50	184.50	182.00	183.00	160.48	279,065
2021-12-14	182.50	185.00	182.50	183.00	160.48	352,794
2021-12-13	183.50	186.50	183.00	186.00	163.12	467,640
2021-12-10	181.50	183.00	181.50	182.00	159.61	146,075
2021-12-09	184.00	185.50	181.00	181.50	159.17	608,200
2021-12-08	187.00	187.50	183.50	184.50	161.80	376,128
2021-12-07	186.00	187.00	182.50	185.50	162.68	442,162
2021-12-06	183.00	188.00	182.00	188.00	164.87	535,734
2021-12-03	181.00	182.50	180.50	182.00	159.61	167,573
2021-12-02	180.50	183.00	180.00	181.00	158.73	459,569
2021-12-01	183.50	186.00	180.00	184.00	161.36	968,022
2021-11-30	189.00	190.00	183.00	185.50	162.68	1,481,522
2021-11-29	185.00	185.00	181.00	183.00	160.48	484,500
2021-11-26	186.00	186.50	183.00	185.00	162.24	709,100
2021-11-25	182.50	185.00	181.00	185.00	162.24	535,994
2021-11-24	184.00	184.00	181.00	182.00	159.61	134,000
2021-11-23	185.00	185.00	179.00	184.00	161.36	304,120
2021-11-22	181.50	186.00	181.50	185.00	162.24	257,050
2021-11-19	189.00	189.00	181.00	181.50	159.17	781,188
2021-11-18	188.50	190.50	187.00	187.00	163.99	259,210
2021-11-17	190.50	190.50	187.50	189.50	166.18	339,035
2021-11-16	190.50	191.50	187.00	189.50	166.18	567,050
2021-11-15	190.00	192.00	189.50	190.50	167.06	280,010
2021-11-12	189.00	191.00	187.50	188.50	165.31	254,113

← NewerPage 20 of 21 · 1,216 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.