Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 330.50 | 336.50 | 308.00 | 308.00 | 297.82 | 12,332,708 |
| 2025-02-03 | 342.00 | 342.00 | 342.00 | 342.00 | 330.70 | 1,896,796 |
| 2025-01-22 | 377.50 | 384.00 | 373.00 | 379.50 | 366.96 | 3,647,785 |
| 2025-01-21 | 376.00 | 378.50 | 367.00 | 372.00 | 359.71 | 2,804,003 |
| 2025-01-20 | 376.50 | 381.50 | 372.50 | 373.00 | 360.68 | 2,544,064 |
| 2025-01-17 | 386.00 | 392.00 | 371.50 | 376.50 | 364.06 | 3,706,700 |
| 2025-01-16 | 371.00 | 381.50 | 366.00 | 378.00 | 365.51 | 4,816,740 |
| 2025-01-15 | 370.00 | 373.50 | 362.00 | 364.00 | 351.97 | 2,835,153 |
| 2025-01-14 | 365.50 | 374.50 | 359.50 | 372.00 | 359.71 | 3,064,095 |
| 2025-01-13 | 395.50 | 398.00 | 364.00 | 366.50 | 354.39 | 5,825,700 |
| 2025-01-10 | 388.00 | 408.00 | 385.00 | 400.50 | 387.27 | 5,022,179 |
| 2025-01-09 | 387.00 | 394.00 | 384.00 | 389.50 | 376.63 | 3,935,712 |
| 2025-01-08 | 387.50 | 390.00 | 381.00 | 387.00 | 374.21 | 3,210,452 |
| 2025-01-07 | 371.00 | 390.00 | 368.50 | 387.50 | 374.70 | 6,831,155 |
| 2025-01-06 | 374.50 | 375.00 | 349.00 | 363.50 | 351.49 | 9,961,344 |
| 2025-01-03 | 387.50 | 388.00 | 353.50 | 353.50 | 341.82 | 9,928,745 |
| 2025-01-02 | 409.00 | 410.50 | 390.00 | 392.50 | 379.53 | 1,556,018 |
| 2024-12-31 | 401.00 | 412.00 | 401.00 | 409.00 | 395.49 | 1,023,038 |
| 2024-12-30 | 401.50 | 409.00 | 399.00 | 403.50 | 390.17 | 896,138 |
| 2024-12-27 | 402.00 | 404.00 | 400.00 | 402.50 | 389.20 | 434,152 |
| 2024-12-26 | 410.50 | 412.00 | 399.50 | 401.00 | 387.75 | 1,259,109 |
| 2024-12-25 | 407.50 | 411.50 | 404.00 | 409.00 | 395.49 | 581,061 |
| 2024-12-24 | 407.00 | 408.00 | 402.00 | 403.00 | 389.68 | 868,048 |
| 2024-12-23 | 407.50 | 413.00 | 400.00 | 404.50 | 391.14 | 1,589,998 |
| 2024-12-20 | 402.00 | 413.00 | 398.50 | 402.50 | 389.20 | 2,510,076 |
| 2024-12-19 | 393.00 | 410.00 | 392.50 | 402.50 | 389.20 | 3,225,544 |
| 2024-12-18 | 397.00 | 402.50 | 391.50 | 398.00 | 384.85 | 3,668,640 |
| 2024-12-17 | 400.00 | 406.00 | 392.00 | 403.00 | 389.68 | 2,679,540 |
| 2024-12-16 | 413.50 | 415.50 | 395.50 | 400.50 | 387.27 | 3,557,201 |
| 2024-12-13 | 401.50 | 413.50 | 400.50 | 405.00 | 391.62 | 3,633,784 |
| 2024-12-12 | 409.00 | 411.00 | 402.00 | 403.50 | 390.17 | 4,411,955 |
| 2024-12-11 | 399.00 | 414.50 | 398.00 | 412.00 | 398.39 | 2,593,204 |
| 2024-12-10 | 415.50 | 418.00 | 400.50 | 401.50 | 388.23 | 4,005,292 |
| 2024-12-09 | 427.50 | 429.00 | 404.00 | 415.00 | 401.29 | 3,961,445 |
| 2024-12-06 | 431.00 | 438.00 | 422.50 | 430.00 | 415.79 | 2,708,607 |
| 2024-12-05 | 449.00 | 451.00 | 430.00 | 434.00 | 419.66 | 4,305,210 |
| 2024-12-04 | 427.00 | 453.00 | 426.50 | 453.00 | 438.03 | 3,689,343 |
| 2024-12-03 | 432.50 | 438.00 | 421.00 | 424.50 | 410.47 | 1,781,003 |
| 2024-12-02 | 414.00 | 431.00 | 414.00 | 428.50 | 414.34 | 2,817,282 |
| 2024-11-29 | 403.00 | 414.50 | 403.00 | 412.50 | 398.87 | 1,604,504 |
| 2024-11-28 | 407.00 | 413.50 | 402.00 | 409.00 | 395.49 | 1,065,187 |
| 2024-11-27 | 409.00 | 418.00 | 406.50 | 407.00 | 393.55 | 1,901,078 |
| 2024-11-26 | 425.50 | 427.00 | 409.00 | 409.00 | 395.49 | 2,270,123 |
| 2024-11-25 | 414.00 | 432.00 | 412.00 | 429.50 | 415.31 | 3,418,268 |
| 2024-11-22 | 417.00 | 423.50 | 407.50 | 412.00 | 398.39 | 1,880,101 |
| 2024-11-21 | 410.00 | 417.00 | 404.50 | 413.50 | 399.84 | 1,935,023 |
| 2024-11-20 | 412.50 | 412.50 | 412.50 | 412.50 | 398.87 | 1,785,279 |
| 2024-11-19 | 405.00 | 420.00 | 402.50 | 417.50 | 403.71 | 2,867,314 |
| 2024-11-18 | 415.50 | 418.00 | 394.50 | 396.00 | 382.92 | 4,923,581 |
| 2024-11-15 | 415.00 | 426.50 | 415.00 | 421.00 | 407.09 | 2,099,308 |
| 2024-11-14 | 437.50 | 440.00 | 416.00 | 420.00 | 406.12 | 4,585,000 |
| 2024-11-13 | 442.00 | 453.00 | 437.00 | 439.50 | 424.98 | 2,698,850 |
| 2024-11-12 | 452.00 | 458.00 | 444.00 | 449.00 | 434.16 | 2,657,070 |
| 2024-11-11 | 446.50 | 462.00 | 446.00 | 456.00 | 440.93 | 3,130,671 |
| 2024-11-08 | 452.50 | 457.50 | 432.00 | 442.00 | 427.40 | 4,222,332 |
| 2024-11-07 | 456.50 | 466.00 | 447.00 | 456.00 | 440.93 | 3,696,247 |
| 2024-11-06 | 438.00 | 460.50 | 435.00 | 460.00 | 444.80 | 4,657,645 |
| 2024-11-05 | 430.00 | 444.50 | 428.50 | 444.50 | 429.81 | 3,469,934 |
| 2024-11-04 | 428.00 | 437.00 | 420.50 | 437.00 | 422.56 | 2,933,448 |
| 2024-11-01 | 414.50 | 437.50 | 414.50 | 425.00 | 410.96 | 5,585,518 |
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.