Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 412.50 | 413.00 | 400.50 | 407.50 | 404.08 | 2,621,009 |
| 2025-07-28 | 410.00 | 419.00 | 408.00 | 408.50 | 405.07 | 2,531,492 |
| 2025-07-25 | 407.00 | 410.50 | 402.00 | 405.00 | 401.60 | 1,003,501 |
| 2025-07-24 | 411.50 | 416.00 | 403.50 | 407.50 | 404.08 | 2,669,215 |
| 2025-07-23 | 427.50 | 427.50 | 402.50 | 409.00 | 405.57 | 4,738,811 |
| 2025-07-22 | 432.50 | 451.00 | 422.50 | 425.00 | 421.44 | 4,025,612 |
| 2025-07-21 | 435.00 | 436.50 | 426.00 | 429.50 | 425.90 | 1,567,822 |
| 2025-07-18 | 435.00 | 437.00 | 428.50 | 434.50 | 430.86 | 1,775,543 |
| 2025-07-17 | 435.00 | 440.00 | 430.00 | 432.00 | 428.38 | 1,922,430 |
| 2025-07-16 | 429.00 | 440.00 | 428.50 | 431.00 | 427.39 | 2,539,373 |
| 2025-07-15 | 425.00 | 438.00 | 424.50 | 427.00 | 423.42 | 2,394,020 |
| 2025-07-14 | 427.50 | 432.00 | 422.50 | 424.50 | 420.94 | 1,258,125 |
| 2025-07-11 | 430.00 | 432.00 | 423.00 | 429.50 | 425.90 | 2,174,385 |
| 2025-07-10 | 423.00 | 429.00 | 421.00 | 426.00 | 422.43 | 2,774,165 |
| 2025-07-09 | 430.00 | 431.00 | 419.00 | 425.00 | 421.44 | 2,429,853 |
| 2025-07-08 | 418.00 | 433.00 | 416.50 | 428.00 | 424.41 | 5,010,782 |
| 2025-07-07 | 434.00 | 436.50 | 427.00 | 432.50 | 428.87 | 1,819,053 |
| 2025-07-04 | 435.00 | 442.50 | 432.50 | 435.00 | 431.35 | 2,021,160 |
| 2025-07-03 | 434.50 | 439.00 | 430.50 | 434.50 | 430.86 | 3,579,439 |
| 2025-07-02 | 431.50 | 446.00 | 431.50 | 437.50 | 433.83 | 2,856,201 |
| 2025-07-01 | 442.50 | 463.50 | 437.00 | 438.50 | 434.82 | 5,983,667 |
| 2025-06-30 | 432.50 | 449.50 | 427.00 | 442.50 | 438.79 | 6,354,611 |
| 2025-06-27 | 417.00 | 437.00 | 415.50 | 429.50 | 425.90 | 8,079,094 |
| 2025-06-26 | 409.00 | 430.00 | 402.00 | 430.00 | 426.39 | 8,410,951 |
| 2025-06-25 | 384.00 | 392.50 | 380.50 | 391.00 | 387.72 | 4,149,345 |
| 2025-06-24 | 357.00 | 379.50 | 356.00 | 373.50 | 370.37 | 3,813,318 |
| 2025-06-23 | 344.00 | 356.50 | 341.50 | 354.50 | 351.53 | 1,327,114 |
| 2025-06-20 | 353.00 | 356.00 | 344.50 | 350.00 | 347.06 | 2,569,433 |
| 2025-06-19 | 357.00 | 364.00 | 355.00 | 362.00 | 350.04 | 1,843,279 |
| 2025-06-18 | 352.00 | 362.50 | 352.00 | 358.00 | 346.17 | 2,637,253 |
| 2025-06-17 | 353.00 | 362.00 | 353.00 | 357.00 | 345.20 | 2,835,360 |
| 2025-06-16 | 346.00 | 362.00 | 346.00 | 354.00 | 342.30 | 2,772,228 |
| 2025-06-13 | 348.00 | 353.00 | 343.50 | 350.00 | 338.44 | 2,544,233 |
| 2025-06-12 | 359.00 | 360.00 | 353.00 | 355.00 | 343.27 | 2,236,235 |
| 2025-06-11 | 347.00 | 358.00 | 344.00 | 358.00 | 346.17 | 2,050,333 |
| 2025-06-10 | 340.00 | 344.00 | 338.50 | 340.00 | 328.77 | 1,738,547 |
| 2025-06-09 | 339.50 | 347.00 | 337.50 | 347.00 | 335.54 | 1,947,210 |
| 2025-06-06 | 341.00 | 349.50 | 339.00 | 347.00 | 335.54 | 1,040,100 |
| 2025-06-05 | 342.00 | 345.50 | 340.00 | 341.00 | 329.73 | 1,663,080 |
| 2025-06-04 | 345.00 | 352.00 | 345.00 | 349.00 | 337.47 | 2,271,942 |
| 2025-06-03 | 339.00 | 343.00 | 337.00 | 342.50 | 331.18 | 1,143,684 |
| 2025-06-02 | 331.50 | 338.00 | 330.50 | 333.00 | 322.00 | 1,521,112 |
| 2025-05-29 | 338.00 | 338.00 | 332.00 | 335.50 | 324.41 | 1,469,177 |
| 2025-05-28 | 334.50 | 339.50 | 330.00 | 332.00 | 321.03 | 1,154,030 |
| 2025-05-27 | 334.50 | 338.50 | 330.50 | 331.00 | 320.06 | 1,020,020 |
| 2025-05-26 | 331.00 | 343.50 | 330.00 | 336.50 | 325.38 | 1,719,097 |
| 2025-05-23 | 330.00 | 333.00 | 329.00 | 331.00 | 320.06 | 741,501 |
| 2025-05-22 | 330.00 | 335.00 | 328.00 | 330.50 | 319.58 | 1,064,241 |
| 2025-05-21 | 329.50 | 335.00 | 328.50 | 335.00 | 323.93 | 1,136,590 |
| 2025-05-20 | 333.00 | 337.00 | 328.00 | 329.00 | 318.13 | 1,237,126 |
| 2025-05-19 | 329.00 | 333.50 | 323.00 | 329.00 | 318.13 | 1,794,056 |
| 2025-05-16 | 334.00 | 337.00 | 331.00 | 336.00 | 324.90 | 1,477,406 |
| 2025-05-15 | 330.50 | 334.50 | 325.00 | 330.50 | 319.58 | 1,415,519 |
| 2025-05-14 | 327.00 | 333.00 | 324.00 | 326.00 | 315.23 | 1,684,100 |
| 2025-05-13 | 326.00 | 328.00 | 321.00 | 323.50 | 312.81 | 1,606,130 |
| 2025-05-12 | 318.50 | 322.00 | 316.50 | 320.00 | 309.43 | 1,003,229 |
| 2025-05-09 | 316.00 | 319.50 | 313.00 | 318.00 | 307.49 | 1,061,005 |
| 2025-05-08 | 304.00 | 318.50 | 304.00 | 315.00 | 304.59 | 1,909,031 |
| 2025-05-07 | 309.00 | 314.00 | 303.50 | 304.50 | 294.44 | 1,928,096 |
| 2025-05-06 | 313.00 | 321.00 | 312.00 | 313.00 | 302.66 | 2,207,145 |
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.