Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 685.00 | 708.00 | 682.00 | 692.00 | 686.20 | 2,603,086 |
| 2025-10-22 | 681.00 | 694.00 | 675.00 | 693.00 | 687.19 | 2,982,346 |
| 2025-10-21 | 667.00 | 691.00 | 666.00 | 677.00 | 671.32 | 2,820,099 |
| 2025-10-20 | 667.00 | 668.00 | 650.00 | 656.00 | 650.50 | 3,042,622 |
| 2025-10-17 | 676.00 | 684.00 | 660.00 | 662.00 | 656.45 | 3,713,252 |
| 2025-10-16 | 694.00 | 707.00 | 690.00 | 694.00 | 688.18 | 4,161,415 |
| 2025-10-15 | 670.00 | 704.00 | 667.00 | 687.00 | 681.24 | 5,510,339 |
| 2025-10-14 | 654.00 | 708.00 | 654.00 | 663.00 | 657.44 | 9,532,180 |
| 2025-10-13 | 601.00 | 647.00 | 599.00 | 644.00 | 638.60 | 5,481,295 |
| 2025-10-09 | 640.00 | 641.00 | 618.00 | 622.00 | 616.78 | 3,176,643 |
| 2025-10-08 | 642.00 | 645.00 | 630.00 | 632.00 | 626.70 | 3,087,179 |
| 2025-10-07 | 648.00 | 659.00 | 637.00 | 648.00 | 642.57 | 4,062,331 |
| 2025-10-03 | 621.00 | 640.00 | 621.00 | 639.00 | 633.64 | 2,930,521 |
| 2025-10-02 | 627.00 | 648.00 | 616.00 | 634.00 | 628.68 | 5,574,221 |
| 2025-10-01 | 580.00 | 624.00 | 580.00 | 606.00 | 600.92 | 3,657,331 |
| 2025-09-30 | 569.00 | 585.00 | 568.00 | 579.00 | 574.14 | 2,366,764 |
| 2025-09-29 | 564.00 | 564.00 | 564.00 | 564.00 | 559.27 | 0 |
| 2025-09-26 | 589.00 | 591.00 | 563.00 | 564.00 | 559.27 | 3,096,857 |
| 2025-09-25 | 604.00 | 610.00 | 592.00 | 596.00 | 591.00 | 2,511,260 |
| 2025-09-24 | 604.00 | 606.00 | 585.00 | 603.00 | 597.94 | 3,107,512 |
| 2025-09-23 | 613.00 | 633.00 | 603.00 | 614.00 | 608.85 | 4,743,047 |
| 2025-09-22 | 591.00 | 606.00 | 590.00 | 595.00 | 590.01 | 3,190,223 |
| 2025-09-19 | 614.00 | 616.00 | 592.00 | 598.00 | 592.98 | 4,323,379 |
| 2025-09-18 | 568.00 | 617.00 | 566.00 | 614.00 | 608.85 | 4,500,543 |
| 2025-09-17 | 556.00 | 574.00 | 555.00 | 566.00 | 561.25 | 1,723,142 |
| 2025-09-16 | 550.00 | 560.00 | 550.00 | 556.00 | 551.34 | 1,697,306 |
| 2025-09-15 | 569.00 | 569.00 | 550.00 | 552.00 | 547.37 | 2,015,338 |
| 2025-09-12 | 570.00 | 575.00 | 560.00 | 571.00 | 566.21 | 2,351,617 |
| 2025-09-11 | 580.00 | 584.00 | 570.00 | 574.00 | 569.19 | 2,124,255 |
| 2025-09-10 | 577.00 | 589.00 | 577.00 | 580.00 | 575.14 | 3,031,315 |
| 2025-09-09 | 562.00 | 584.00 | 560.00 | 576.00 | 571.17 | 2,464,724 |
| 2025-09-08 | 572.00 | 574.00 | 561.00 | 570.00 | 565.22 | 1,894,737 |
| 2025-09-05 | 550.00 | 575.00 | 546.00 | 572.00 | 567.20 | 3,147,023 |
| 2025-09-04 | 546.00 | 551.00 | 539.00 | 543.00 | 538.45 | 1,608,181 |
| 2025-09-03 | 556.00 | 556.00 | 543.00 | 546.00 | 541.42 | 2,365,630 |
| 2025-09-02 | 585.00 | 586.00 | 553.00 | 556.00 | 551.34 | 3,719,035 |
| 2025-09-01 | 580.00 | 587.00 | 559.00 | 559.00 | 554.31 | 3,347,938 |
| 2025-08-29 | 556.00 | 597.00 | 553.00 | 581.00 | 576.13 | 7,356,579 |
| 2025-08-28 | 547.00 | 560.00 | 542.00 | 556.00 | 551.34 | 1,955,522 |
| 2025-08-27 | 535.00 | 568.00 | 532.00 | 549.00 | 544.40 | 5,427,474 |
| 2025-08-26 | 510.00 | 540.00 | 509.00 | 535.00 | 530.51 | 3,147,475 |
| 2025-08-25 | 514.00 | 518.00 | 504.00 | 512.00 | 507.71 | 1,633,608 |
| 2025-08-22 | 501.00 | 505.00 | 495.00 | 497.00 | 492.83 | 1,788,143 |
| 2025-08-21 | 498.50 | 509.00 | 498.50 | 504.00 | 499.77 | 1,552,502 |
| 2025-08-20 | 504.00 | 513.00 | 490.00 | 491.00 | 486.88 | 2,006,959 |
| 2025-08-19 | 526.00 | 532.00 | 513.00 | 513.00 | 508.70 | 1,656,243 |
| 2025-08-18 | 519.00 | 530.00 | 512.00 | 528.00 | 523.57 | 1,627,671 |
| 2025-08-15 | 515.00 | 526.00 | 508.00 | 521.00 | 516.63 | 1,890,523 |
| 2025-08-14 | 510.00 | 515.00 | 499.50 | 515.00 | 510.68 | 1,885,270 |
| 2025-08-13 | 513.00 | 518.00 | 507.00 | 509.00 | 504.73 | 2,285,106 |
| 2025-08-12 | 519.00 | 522.00 | 502.00 | 505.00 | 500.76 | 1,722,164 |
| 2025-08-11 | 509.00 | 520.00 | 504.00 | 518.00 | 513.66 | 3,692,377 |
| 2025-08-08 | 496.50 | 510.00 | 494.50 | 502.00 | 497.79 | 3,371,127 |
| 2025-08-07 | 489.50 | 503.00 | 488.00 | 494.50 | 490.35 | 3,730,351 |
| 2025-08-06 | 496.50 | 504.00 | 490.50 | 494.50 | 490.35 | 2,989,910 |
| 2025-08-05 | 494.50 | 497.50 | 486.00 | 494.00 | 489.86 | 4,624,636 |
| 2025-08-04 | 479.50 | 495.00 | 472.50 | 494.50 | 490.35 | 11,657,278 |
| 2025-08-01 | 430.50 | 430.50 | 430.50 | 430.50 | 426.89 | 0 |
| 2025-07-31 | 410.00 | 434.50 | 407.00 | 430.50 | 426.89 | 3,785,524 |
| 2025-07-30 | 408.00 | 412.50 | 407.00 | 410.00 | 406.56 | 1,721,090 |
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.