Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 102.50 | 104.50 | 102.00 | 103.00 | 93.624 | 107,000 |
| 2024-07-31 | 99.700 | 105.00 | 99.500 | 101.00 | 91.806 | 146,100 |
| 2024-07-30 | 97.000 | 101.50 | 97.000 | 101.50 | 92.260 | 164,000 |
| 2024-07-29 | 107.50 | 107.50 | 98.000 | 99.000 | 89.988 | 465,200 |
| 2024-07-26 | 107.00 | 107.50 | 99.900 | 105.00 | 95.442 | 239,006 |
| 2024-07-23 | 110.50 | 113.00 | 110.00 | 111.00 | 100.90 | 155,016 |
| 2024-07-22 | 114.50 | 115.00 | 107.50 | 109.00 | 99.077 | 387,520 |
| 2024-07-19 | 111.00 | 115.50 | 111.00 | 113.50 | 103.17 | 459,280 |
| 2024-07-18 | 113.50 | 113.50 | 110.00 | 111.00 | 100.90 | 294,003 |
| 2024-07-17 | 114.00 | 116.00 | 113.00 | 113.50 | 103.17 | 283,070 |
| 2024-07-16 | 115.50 | 116.00 | 113.00 | 114.00 | 103.62 | 324,500 |
| 2024-07-15 | 117.00 | 118.50 | 114.00 | 114.50 | 104.08 | 411,126 |
| 2024-07-12 | 117.00 | 120.00 | 116.00 | 117.50 | 106.80 | 414,187 |
| 2024-07-11 | 122.00 | 122.50 | 117.50 | 118.00 | 107.26 | 1,244,051 |
| 2024-07-10 | 118.50 | 127.50 | 116.00 | 127.00 | 112.71 | 1,994,070 |
| 2024-07-09 | 116.00 | 118.00 | 112.00 | 116.00 | 102.95 | 713,000 |
| 2024-07-08 | 121.50 | 122.00 | 116.00 | 118.50 | 105.17 | 659,340 |
| 2024-07-05 | 123.50 | 128.00 | 120.00 | 121.50 | 107.83 | 1,993,194 |
| 2024-07-04 | 115.50 | 123.50 | 113.50 | 123.50 | 109.61 | 2,095,002 |
| 2024-07-03 | 114.00 | 115.50 | 112.00 | 112.50 | 99.843 | 242,050 |
| 2024-07-02 | 114.00 | 114.50 | 112.00 | 112.50 | 99.843 | 306,104 |
| 2024-07-01 | 116.00 | 116.00 | 113.00 | 114.00 | 101.17 | 259,200 |
| 2024-06-28 | 117.50 | 117.50 | 114.00 | 114.00 | 101.17 | 403,225 |
| 2024-06-27 | 116.00 | 120.00 | 116.00 | 116.00 | 102.95 | 623,400 |
| 2024-06-26 | 120.00 | 120.00 | 115.00 | 116.50 | 103.39 | 565,312 |
| 2024-06-25 | 113.00 | 118.00 | 108.00 | 118.00 | 104.72 | 767,682 |
| 2024-06-24 | 115.00 | 115.00 | 111.50 | 111.50 | 98.956 | 332,108 |
| 2024-06-21 | 114.50 | 116.00 | 113.00 | 113.50 | 100.73 | 422,000 |
| 2024-06-20 | 116.00 | 118.50 | 113.50 | 114.50 | 101.62 | 758,410 |
| 2024-06-19 | 116.50 | 119.00 | 111.00 | 116.00 | 102.95 | 998,221 |
| 2024-06-18 | 119.00 | 119.00 | 113.00 | 116.50 | 103.39 | 993,712 |
| 2024-06-17 | 126.00 | 126.00 | 116.50 | 119.00 | 105.61 | 1,774,818 |
| 2024-06-14 | 116.00 | 128.00 | 114.00 | 126.00 | 111.82 | 2,735,612 |
| 2024-06-13 | 108.00 | 118.00 | 104.00 | 118.00 | 104.72 | 2,145,847 |
| 2024-06-12 | 112.50 | 113.50 | 105.50 | 107.50 | 95.406 | 1,358,531 |
| 2024-06-11 | 106.00 | 111.50 | 104.50 | 111.50 | 98.956 | 2,162,010 |
| 2024-06-07 | 94.000 | 101.50 | 94.000 | 101.50 | 90.081 | 712,116 |
| 2024-06-06 | 93.700 | 94.300 | 92.300 | 92.400 | 82.005 | 304,103 |
| 2024-06-05 | 96.100 | 96.100 | 93.500 | 93.700 | 83.158 | 336,162 |
| 2024-06-04 | 96.600 | 97.300 | 96.100 | 96.400 | 85.555 | 140,100 |
| 2024-06-03 | 97.800 | 97.900 | 96.300 | 96.600 | 85.732 | 108,110 |
| 2024-05-31 | 97.000 | 98.100 | 95.900 | 96.400 | 85.555 | 193,010 |
| 2024-05-30 | 98.200 | 98.500 | 97.000 | 97.200 | 86.265 | 132,100 |
| 2024-05-29 | 98.200 | 99.500 | 97.900 | 98.100 | 87.063 | 201,000 |
| 2024-05-28 | 99.800 | 100.00 | 98.000 | 98.500 | 87.418 | 253,100 |
| 2024-05-27 | 96.400 | 100.50 | 96.400 | 99.900 | 88.661 | 255,000 |
| 2024-05-24 | 95.300 | 98.000 | 94.800 | 96.900 | 85.998 | 163,020 |
| 2024-05-23 | 99.000 | 99.000 | 96.200 | 96.300 | 85.466 | 334,541 |
| 2024-05-22 | 99.500 | 100.00 | 98.900 | 99.000 | 87.862 | 183,135 |
| 2024-05-21 | 98.500 | 101.50 | 98.500 | 99.800 | 88.572 | 256,000 |
| 2024-05-20 | 99.400 | 99.900 | 97.600 | 98.100 | 87.063 | 228,002 |
| 2024-05-17 | 101.50 | 101.50 | 98.500 | 99.300 | 88.128 | 294,052 |
| 2024-05-16 | 99.500 | 101.00 | 99.000 | 100.50 | 89.193 | 373,130 |
| 2024-05-15 | 98.800 | 99.900 | 98.000 | 98.100 | 87.063 | 275,000 |
| 2024-05-14 | 96.800 | 101.00 | 96.800 | 98.000 | 86.975 | 341,100 |
| 2024-05-13 | 100.00 | 100.00 | 96.600 | 97.000 | 86.087 | 635,501 |
| 2024-05-10 | 99.100 | 100.50 | 98.100 | 99.700 | 88.483 | 322,008 |
| 2024-05-09 | 102.50 | 104.00 | 99.100 | 99.100 | 87.951 | 1,115,850 |
| 2024-05-08 | 103.50 | 108.00 | 102.00 | 105.00 | 93.187 | 1,666,158 |
| 2024-05-07 | 110.50 | 113.00 | 106.00 | 113.00 | 100.29 | 850,105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 3.0000 TWD |
| 2025-07-10 | 3.0000 TWD |
| 2024-07-11 | 3.0000 TWD |
| 2023-07-20 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.