Chroma ATE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 401.50 | 422.00 | 401.00 | 415.50 | 401.77 | 3,392,828 |
| 2024-10-29 | 403.00 | 414.50 | 400.00 | 404.00 | 390.65 | 4,060,236 |
| 2024-10-28 | 415.00 | 421.00 | 401.50 | 410.00 | 396.45 | 2,237,267 |
| 2024-10-25 | 416.50 | 430.00 | 412.00 | 418.00 | 404.19 | 3,397,600 |
| 2024-10-24 | 420.50 | 428.00 | 411.50 | 415.50 | 401.77 | 2,977,557 |
| 2024-10-23 | 421.00 | 424.00 | 409.00 | 423.00 | 409.02 | 4,380,166 |
| 2024-10-22 | 416.00 | 428.00 | 409.00 | 428.00 | 413.86 | 2,714,565 |
| 2024-10-21 | 413.00 | 421.00 | 404.00 | 417.00 | 403.22 | 2,684,508 |
| 2024-10-18 | 420.50 | 426.00 | 412.50 | 416.00 | 402.26 | 3,400,870 |
| 2024-10-17 | 413.50 | 420.00 | 402.00 | 416.00 | 402.26 | 4,751,307 |
| 2024-10-16 | 381.00 | 429.50 | 381.00 | 410.50 | 396.94 | 8,490,420 |
| 2024-10-15 | 405.00 | 411.50 | 398.00 | 400.00 | 386.78 | 3,336,199 |
| 2024-10-14 | 380.50 | 406.00 | 378.00 | 402.00 | 388.72 | 3,855,360 |
| 2024-10-11 | 376.00 | 385.50 | 373.00 | 382.00 | 369.38 | 4,816,317 |
| 2024-10-09 | 387.00 | 409.00 | 386.00 | 387.50 | 374.70 | 4,880,306 |
| 2024-10-08 | 385.00 | 403.50 | 383.00 | 392.50 | 379.53 | 5,746,334 |
| 2024-10-07 | 369.00 | 390.50 | 368.00 | 384.00 | 371.31 | 6,400,297 |
| 2024-10-04 | 368.50 | 372.50 | 355.50 | 358.00 | 346.17 | 8,003,026 |
| 2024-10-01 | 375.00 | 383.00 | 371.00 | 378.00 | 365.51 | 1,488,302 |
| 2024-09-30 | 372.50 | 386.50 | 371.00 | 373.50 | 361.16 | 3,243,270 |
| 2024-09-27 | 377.00 | 391.00 | 373.50 | 373.50 | 361.16 | 6,397,265 |
| 2024-09-26 | 375.00 | 382.50 | 365.50 | 370.00 | 357.78 | 2,330,028 |
| 2024-09-25 | 380.00 | 383.00 | 372.50 | 372.50 | 360.19 | 3,225,314 |
| 2024-09-24 | 368.50 | 390.00 | 365.50 | 384.50 | 371.80 | 5,654,802 |
| 2024-09-23 | 370.00 | 373.00 | 359.50 | 362.00 | 350.04 | 1,954,346 |
| 2024-09-20 | 371.00 | 375.00 | 364.00 | 369.00 | 356.81 | 2,661,263 |
| 2024-09-19 | 355.00 | 369.00 | 352.00 | 367.50 | 355.36 | 3,834,092 |
| 2024-09-18 | 369.50 | 374.00 | 358.50 | 360.50 | 348.59 | 4,080,261 |
| 2024-09-16 | 370.00 | 378.00 | 361.00 | 375.50 | 363.09 | 6,769,406 |
| 2024-09-13 | 364.50 | 386.50 | 356.00 | 380.00 | 367.44 | 7,647,994 |
| 2024-09-12 | 343.00 | 357.50 | 339.50 | 355.00 | 343.27 | 5,667,000 |
| 2024-09-11 | 342.00 | 345.00 | 336.00 | 337.00 | 325.87 | 3,167,394 |
| 2024-09-10 | 326.00 | 356.00 | 325.50 | 346.00 | 334.57 | 8,271,035 |
| 2024-09-09 | 307.00 | 326.50 | 306.00 | 324.00 | 313.29 | 2,288,126 |
| 2024-09-06 | 317.00 | 328.00 | 310.50 | 318.00 | 307.49 | 2,224,450 |
| 2024-09-05 | 317.50 | 326.50 | 315.00 | 316.00 | 305.56 | 2,436,115 |
| 2024-09-04 | 310.00 | 319.00 | 303.50 | 311.00 | 300.72 | 2,036,192 |
| 2024-09-03 | 330.00 | 333.00 | 326.00 | 326.50 | 315.71 | 829,070 |
| 2024-09-02 | 330.00 | 335.00 | 320.00 | 332.00 | 321.03 | 1,568,860 |
| 2024-08-30 | 320.50 | 329.00 | 320.00 | 326.50 | 315.71 | 1,997,432 |
| 2024-08-29 | 324.00 | 328.00 | 319.00 | 319.50 | 308.94 | 1,936,136 |
| 2024-08-28 | 333.50 | 340.00 | 323.00 | 329.50 | 318.61 | 1,376,008 |
| 2024-08-27 | 327.00 | 330.00 | 323.00 | 330.00 | 319.10 | 947,742 |
| 2024-08-26 | 325.00 | 334.00 | 323.50 | 327.00 | 316.20 | 1,380,015 |
| 2024-08-23 | 317.50 | 322.00 | 312.00 | 321.50 | 310.88 | 1,791,510 |
| 2024-08-22 | 316.00 | 324.50 | 315.50 | 320.00 | 309.43 | 1,440,115 |
| 2024-08-21 | 320.00 | 320.00 | 314.00 | 316.00 | 305.56 | 1,066,235 |
| 2024-08-20 | 320.50 | 329.50 | 318.50 | 321.50 | 310.88 | 2,350,751 |
| 2024-08-19 | 318.50 | 319.50 | 312.50 | 319.00 | 308.46 | 908,050 |
| 2024-08-16 | 316.00 | 324.50 | 314.00 | 316.00 | 305.56 | 2,179,705 |
| 2024-08-15 | 309.00 | 311.00 | 303.00 | 306.50 | 296.37 | 579,502 |
| 2024-08-14 | 306.50 | 312.00 | 306.00 | 311.00 | 300.72 | 2,023,310 |
| 2024-08-13 | 302.50 | 304.00 | 297.00 | 304.00 | 293.96 | 520,206 |
| 2024-08-12 | 292.00 | 305.00 | 291.00 | 297.00 | 287.19 | 1,393,234 |
| 2024-08-09 | 291.00 | 296.00 | 287.50 | 292.00 | 282.35 | 1,613,067 |
| 2024-08-08 | 292.00 | 294.00 | 280.00 | 282.00 | 272.68 | 1,373,000 |
| 2024-08-07 | 281.00 | 300.00 | 281.00 | 292.00 | 282.35 | 2,684,455 |
| 2024-08-06 | 281.00 | 282.50 | 255.00 | 280.50 | 271.23 | 2,353,334 |
| 2024-08-05 | 280.00 | 283.50 | 269.00 | 269.00 | 260.11 | 1,844,198 |
| 2024-08-02 | 312.00 | 318.00 | 298.00 | 298.50 | 288.64 | 1,672,150 |
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.