Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 992.00 | 992.00 | 940.00 | 950.00 | 942.03 | 2,594,080 |
| 2026-01-16 | 990.00 | 999.00 | 973.00 | 989.00 | 980.71 | 1,798,781 |
| 2026-01-15 | 983.00 | 990.00 | 955.00 | 966.00 | 957.90 | 2,046,602 |
| 2026-01-14 | 990.00 | 1,005.00 | 978.00 | 989.00 | 980.71 | 2,815,931 |
| 2026-01-13 | 990.00 | 993.00 | 952.00 | 984.00 | 975.75 | 3,316,328 |
| 2026-01-12 | 931.00 | 963.00 | 921.00 | 954.00 | 946.00 | 3,110,432 |
| 2026-01-09 | 920.00 | 936.00 | 914.00 | 923.00 | 915.26 | 2,219,233 |
| 2026-01-08 | 922.00 | 948.00 | 913.00 | 925.00 | 917.24 | 4,156,881 |
| 2026-01-07 | 941.00 | 941.00 | 906.00 | 922.00 | 914.27 | 5,217,240 |
| 2026-01-06 | 825.00 | 873.00 | 819.00 | 856.00 | 848.82 | 4,503,329 |
| 2026-01-05 | 800.00 | 813.00 | 791.00 | 811.00 | 804.20 | 2,480,870 |
| 2026-01-02 | 787.00 | 802.00 | 776.00 | 796.00 | 789.32 | 2,331,484 |
| 2025-12-31 | 792.00 | 795.00 | 771.00 | 775.00 | 768.50 | 2,335,646 |
| 2025-12-30 | 780.00 | 790.00 | 777.00 | 790.00 | 783.37 | 1,411,278 |
| 2025-12-29 | 797.00 | 797.00 | 775.00 | 781.00 | 774.45 | 1,711,448 |
| 2025-12-26 | 780.00 | 799.00 | 779.00 | 789.00 | 782.38 | 2,482,075 |
| 2025-12-24 | 777.00 | 778.00 | 762.00 | 771.00 | 764.53 | 1,758,351 |
| 2025-12-23 | 760.00 | 783.00 | 755.00 | 763.00 | 756.60 | 2,939,408 |
| 2025-12-22 | 750.00 | 770.00 | 746.00 | 756.00 | 749.66 | 3,122,154 |
| 2025-12-19 | 740.00 | 763.00 | 737.00 | 741.00 | 734.79 | 13,167,588 |
| 2025-12-18 | 739.00 | 748.00 | 728.00 | 728.00 | 721.89 | 3,335,535 |
| 2025-12-17 | 744.00 | 756.00 | 738.00 | 740.00 | 733.79 | 2,459,025 |
| 2025-12-16 | 763.00 | 782.00 | 741.00 | 746.00 | 739.74 | 4,822,700 |
| 2025-12-15 | 779.00 | 784.00 | 757.00 | 769.00 | 762.55 | 3,959,097 |
| 2025-12-12 | 808.00 | 814.00 | 786.00 | 805.00 | 798.25 | 2,632,486 |
| 2025-12-11 | 800.00 | 818.00 | 795.00 | 796.00 | 789.32 | 2,907,924 |
| 2025-12-10 | 818.00 | 818.00 | 795.00 | 800.00 | 793.29 | 2,029,463 |
| 2025-12-09 | 814.00 | 825.00 | 804.00 | 808.00 | 801.22 | 3,213,656 |
| 2025-12-08 | 796.00 | 810.00 | 796.00 | 805.00 | 798.25 | 1,897,329 |
| 2025-12-05 | 776.00 | 800.00 | 776.00 | 796.00 | 789.32 | 2,140,722 |
| 2025-12-04 | 811.00 | 811.00 | 776.00 | 776.00 | 769.49 | 2,905,201 |
| 2025-12-03 | 787.00 | 805.00 | 782.00 | 805.00 | 798.25 | 3,631,347 |
| 2025-12-02 | 790.00 | 797.00 | 763.00 | 778.00 | 771.47 | 5,923,779 |
| 2025-12-01 | 820.00 | 821.00 | 782.00 | 785.00 | 778.42 | 4,328,112 |
| 2025-11-28 | 817.00 | 845.00 | 811.00 | 819.00 | 812.13 | 5,226,936 |
| 2025-11-27 | 805.00 | 826.00 | 802.00 | 811.00 | 804.20 | 2,550,426 |
| 2025-11-26 | 848.00 | 848.00 | 798.00 | 800.00 | 793.29 | 4,624,495 |
| 2025-11-25 | 834.00 | 864.00 | 820.00 | 829.00 | 822.05 | 7,450,798 |
| 2025-11-24 | 790.00 | 834.00 | 781.00 | 810.00 | 803.21 | 36,521,365 |
| 2025-11-21 | 788.00 | 792.00 | 771.00 | 774.00 | 767.51 | 4,074,154 |
| 2025-11-20 | 815.00 | 820.00 | 792.00 | 808.00 | 801.22 | 4,178,913 |
| 2025-11-19 | 752.00 | 794.00 | 752.00 | 770.00 | 763.54 | 4,931,222 |
| 2025-11-18 | 766.00 | 799.00 | 745.00 | 746.00 | 739.74 | 5,341,584 |
| 2025-11-17 | 792.00 | 797.00 | 763.00 | 774.00 | 767.51 | 4,268,785 |
| 2025-11-14 | 785.00 | 807.00 | 775.00 | 785.00 | 778.42 | 4,569,912 |
| 2025-11-13 | 788.00 | 811.00 | 776.00 | 807.00 | 800.23 | 5,417,891 |
| 2025-11-12 | 760.00 | 808.00 | 759.00 | 798.00 | 791.31 | 5,996,805 |
| 2025-11-11 | 752.00 | 775.00 | 751.00 | 760.00 | 753.63 | 4,500,031 |
| 2025-11-10 | 743.00 | 755.00 | 739.00 | 744.00 | 737.76 | 2,832,920 |
| 2025-11-07 | 755.00 | 764.00 | 741.00 | 741.00 | 734.79 | 2,883,363 |
| 2025-11-06 | 765.00 | 772.00 | 746.00 | 753.00 | 746.68 | 5,349,454 |
| 2025-11-05 | 738.00 | 766.00 | 735.00 | 762.00 | 755.61 | 5,763,320 |
| 2025-11-04 | 796.00 | 811.00 | 773.00 | 776.00 | 769.49 | 4,679,290 |
| 2025-11-03 | 809.00 | 823.00 | 795.00 | 811.00 | 804.20 | 4,746,711 |
| 2025-10-31 | 804.00 | 840.00 | 790.00 | 819.00 | 812.13 | 5,268,435 |
| 2025-10-30 | 796.00 | 829.00 | 783.00 | 804.00 | 797.26 | 6,223,901 |
| 2025-10-29 | 778.00 | 806.00 | 758.00 | 788.00 | 781.39 | 6,056,800 |
| 2025-10-28 | 732.00 | 744.00 | 724.00 | 742.00 | 735.78 | 3,869,666 |
| 2025-10-27 | 748.00 | 754.00 | 717.00 | 738.00 | 731.81 | 5,583,137 |
| 2025-10-23 | 685.00 | 708.00 | 682.00 | 692.00 | 686.20 | 2,603,086 |
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.