Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 323.50 | 327.00 | 304.50 | 315.00 | 304.59 | 6,950,118 |
| 2025-05-02 | 306.00 | 321.50 | 305.50 | 321.50 | 310.88 | 3,739,219 |
| 2025-04-30 | 299.00 | 299.00 | 290.50 | 292.50 | 282.84 | 1,635,624 |
| 2025-04-29 | 297.00 | 298.00 | 290.50 | 296.50 | 286.70 | 1,800,228 |
| 2025-04-28 | 293.00 | 296.50 | 290.50 | 294.50 | 284.77 | 2,084,215 |
| 2025-04-25 | 283.50 | 293.00 | 283.00 | 287.00 | 277.52 | 1,605,232 |
| 2025-04-24 | 277.50 | 287.50 | 276.50 | 279.50 | 270.27 | 2,806,152 |
| 2025-04-23 | 271.00 | 273.50 | 267.00 | 270.00 | 261.08 | 1,923,004 |
| 2025-04-22 | 259.00 | 270.50 | 255.00 | 264.50 | 255.76 | 2,443,024 |
| 2025-04-21 | 266.00 | 269.00 | 261.00 | 262.00 | 253.34 | 1,695,142 |
| 2025-04-18 | 265.00 | 267.00 | 262.00 | 265.50 | 256.73 | 612,050 |
| 2025-04-17 | 259.00 | 265.50 | 255.00 | 263.00 | 254.31 | 2,328,243 |
| 2025-04-16 | 272.50 | 277.50 | 260.00 | 260.00 | 251.41 | 2,629,020 |
| 2025-04-15 | 269.00 | 278.00 | 269.00 | 276.00 | 266.88 | 1,367,307 |
| 2025-04-14 | 278.00 | 278.00 | 268.00 | 268.00 | 259.15 | 1,942,343 |
| 2025-04-11 | 246.50 | 265.00 | 246.50 | 263.50 | 254.79 | 3,306,567 |
| 2025-04-10 | 246.50 | 246.50 | 246.50 | 246.50 | 238.36 | 203,255 |
| 2025-04-09 | 250.50 | 250.50 | 220.50 | 224.50 | 217.08 | 6,553,415 |
| 2025-04-08 | 237.50 | 239.00 | 237.50 | 237.50 | 229.65 | 1,759,719 |
| 2025-04-07 | 263.50 | 263.50 | 263.50 | 263.50 | 254.79 | 586,310 |
| 2025-04-02 | 293.50 | 294.50 | 289.00 | 292.50 | 282.84 | 1,055,143 |
| 2025-04-01 | 288.00 | 294.00 | 284.50 | 292.50 | 282.84 | 1,118,330 |
| 2025-03-31 | 280.50 | 287.00 | 278.50 | 285.00 | 275.58 | 4,432,074 |
| 2025-03-28 | 283.00 | 295.50 | 283.00 | 291.50 | 281.87 | 3,507,037 |
| 2025-03-27 | 312.00 | 314.00 | 296.00 | 298.00 | 288.15 | 3,780,088 |
| 2025-03-26 | 314.00 | 318.00 | 312.00 | 315.50 | 305.08 | 864,100 |
| 2025-03-25 | 317.00 | 317.50 | 312.50 | 314.00 | 303.63 | 838,102 |
| 2025-03-24 | 316.00 | 318.50 | 308.00 | 311.00 | 300.72 | 1,572,025 |
| 2025-03-21 | 316.00 | 316.50 | 310.00 | 311.00 | 300.72 | 5,983,109 |
| 2025-03-20 | 311.00 | 318.00 | 310.50 | 318.00 | 307.49 | 1,725,055 |
| 2025-03-19 | 322.50 | 322.50 | 311.00 | 311.00 | 300.72 | 1,330,139 |
| 2025-03-18 | 322.00 | 323.50 | 318.50 | 323.00 | 312.33 | 1,195,592 |
| 2025-03-17 | 323.50 | 323.50 | 316.00 | 319.00 | 308.46 | 1,070,028 |
| 2025-03-14 | 314.50 | 318.00 | 310.00 | 316.00 | 305.56 | 1,224,070 |
| 2025-03-13 | 322.00 | 326.50 | 314.50 | 314.50 | 304.11 | 1,223,152 |
| 2025-03-12 | 312.50 | 321.00 | 311.50 | 318.50 | 307.98 | 1,816,175 |
| 2025-03-11 | 311.50 | 316.00 | 303.00 | 313.00 | 302.66 | 2,656,050 |
| 2025-03-10 | 322.50 | 328.00 | 318.00 | 321.00 | 310.39 | 2,253,136 |
| 2025-03-07 | 321.50 | 325.00 | 316.00 | 316.50 | 306.04 | 6,558,357 |
| 2025-03-06 | 326.50 | 329.50 | 318.00 | 318.00 | 307.49 | 4,045,715 |
| 2025-03-05 | 324.50 | 328.00 | 321.00 | 326.50 | 315.71 | 3,501,347 |
| 2025-03-04 | 330.00 | 330.00 | 318.00 | 327.50 | 316.68 | 2,299,062 |
| 2025-03-03 | 346.00 | 349.00 | 330.00 | 330.00 | 319.10 | 2,807,409 |
| 2025-02-27 | 342.00 | 353.00 | 339.50 | 339.50 | 328.28 | 2,385,943 |
| 2025-02-26 | 334.50 | 344.50 | 334.00 | 342.00 | 330.70 | 2,244,003 |
| 2025-02-25 | 343.00 | 349.00 | 333.50 | 335.50 | 324.41 | 3,685,176 |
| 2025-02-24 | 353.50 | 354.00 | 341.50 | 350.50 | 338.92 | 3,071,335 |
| 2025-02-21 | 348.00 | 354.00 | 344.50 | 354.00 | 342.30 | 1,241,310 |
| 2025-02-20 | 345.00 | 349.00 | 343.50 | 349.00 | 337.47 | 1,657,305 |
| 2025-02-19 | 346.00 | 351.00 | 344.00 | 344.50 | 333.12 | 2,692,132 |
| 2025-02-18 | 354.00 | 359.00 | 349.00 | 351.50 | 339.89 | 1,662,415 |
| 2025-02-17 | 351.50 | 358.00 | 348.50 | 358.00 | 346.17 | 2,414,505 |
| 2025-02-14 | 350.00 | 356.00 | 347.00 | 350.00 | 338.44 | 1,857,103 |
| 2025-02-13 | 345.50 | 350.50 | 341.00 | 348.00 | 336.50 | 2,999,204 |
| 2025-02-12 | 354.00 | 358.50 | 345.50 | 347.50 | 336.02 | 2,815,300 |
| 2025-02-11 | 352.00 | 357.00 | 350.00 | 354.00 | 342.30 | 2,512,181 |
| 2025-02-10 | 350.00 | 359.50 | 347.00 | 353.00 | 341.34 | 3,062,336 |
| 2025-02-07 | 350.00 | 355.00 | 341.50 | 346.00 | 334.57 | 5,798,125 |
| 2025-02-06 | 339.00 | 340.50 | 329.50 | 340.00 | 328.77 | 4,131,206 |
| 2025-02-05 | 317.00 | 330.50 | 315.00 | 329.50 | 318.61 | 7,889,427 |
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.