Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 114.00 | 115.00 | 110.50 | 110.50 | 98.068 | 606,502 |
| 2024-05-03 | 120.00 | 120.00 | 115.00 | 115.00 | 102.06 | 469,220 |
| 2024-05-02 | 120.00 | 121.50 | 118.50 | 118.50 | 105.17 | 432,650 |
| 2024-04-30 | 116.50 | 126.00 | 114.50 | 122.50 | 108.72 | 637,020 |
| 2024-04-29 | 117.00 | 118.50 | 114.00 | 116.00 | 102.95 | 310,219 |
| 2024-04-26 | 119.50 | 121.00 | 115.50 | 116.00 | 102.95 | 583,091 |
| 2024-04-25 | 120.00 | 122.00 | 118.50 | 119.00 | 105.61 | 537,111 |
| 2024-04-24 | 121.50 | 125.00 | 117.50 | 123.00 | 109.16 | 755,311 |
| 2024-04-23 | 122.50 | 123.50 | 115.00 | 121.50 | 107.83 | 1,160,416 |
| 2024-04-22 | 134.00 | 134.00 | 123.50 | 123.50 | 109.61 | 1,385,301 |
| 2024-04-19 | 140.00 | 144.50 | 130.50 | 137.00 | 121.59 | 2,696,561 |
| 2024-04-18 | 142.50 | 149.50 | 137.50 | 143.00 | 126.91 | 3,676,054 |
| 2024-04-17 | 124.00 | 138.00 | 121.00 | 138.00 | 122.47 | 3,028,020 |
| 2024-04-16 | 117.50 | 129.50 | 111.00 | 125.50 | 111.38 | 3,768,694 |
| 2024-04-15 | 108.00 | 118.50 | 105.50 | 118.50 | 105.17 | 3,517,144 |
| 2024-04-12 | 98.800 | 108.00 | 98.500 | 108.00 | 95.850 | 1,955,286 |
| 2024-04-11 | 99.900 | 100.00 | 97.700 | 98.300 | 87.241 | 286,200 |
| 2024-04-10 | 102.50 | 103.00 | 99.500 | 99.900 | 88.661 | 552,505 |
| 2024-04-09 | 97.000 | 101.50 | 95.600 | 100.50 | 89.193 | 539,068 |
| 2024-04-08 | 96.000 | 97.600 | 95.200 | 97.000 | 86.087 | 280,300 |
| 2024-04-03 | 96.000 | 97.000 | 94.600 | 95.500 | 84.756 | 362,300 |
| 2024-04-02 | 99.200 | 99.900 | 95.400 | 95.600 | 84.845 | 819,216 |
| 2024-04-01 | 100.00 | 101.00 | 99.200 | 99.200 | 88.040 | 429,256 |
| 2024-03-29 | 102.00 | 102.50 | 98.600 | 100.00 | 88.750 | 590,000 |
| 2024-03-28 | 103.50 | 103.50 | 101.50 | 101.50 | 90.081 | 398,723 |
| 2024-03-27 | 108.00 | 108.00 | 102.00 | 103.50 | 91.856 | 797,141 |
| 2024-03-26 | 105.00 | 109.50 | 104.00 | 107.50 | 95.406 | 1,345,186 |
| 2024-03-25 | 102.00 | 107.00 | 100.00 | 104.00 | 92.300 | 685,400 |
| 2024-03-22 | 106.50 | 108.50 | 103.00 | 103.00 | 91.412 | 664,066 |
| 2024-03-21 | 105.50 | 110.00 | 105.50 | 106.50 | 94.518 | 740,260 |
| 2024-03-20 | 111.00 | 111.50 | 104.50 | 105.00 | 93.187 | 982,163 |
| 2024-03-19 | 105.50 | 112.00 | 105.50 | 110.00 | 97.625 | 1,475,478 |
| 2024-03-18 | 99.500 | 106.00 | 99.500 | 105.00 | 93.187 | 701,020 |
| 2024-03-15 | 102.50 | 105.00 | 99.000 | 100.00 | 88.750 | 860,504 |
| 2024-03-14 | 110.00 | 110.00 | 102.00 | 104.00 | 92.300 | 1,354,230 |
| 2024-03-13 | 104.00 | 114.50 | 102.50 | 113.00 | 100.29 | 2,219,762 |
| 2024-03-12 | 97.200 | 108.00 | 97.200 | 104.50 | 92.743 | 879,379 |
| 2024-03-11 | 102.00 | 103.50 | 98.000 | 98.900 | 87.773 | 611,604 |
| 2024-03-08 | 110.00 | 110.00 | 101.00 | 103.00 | 91.412 | 1,199,342 |
| 2024-03-07 | 116.00 | 118.00 | 110.00 | 112.00 | 99.400 | 850,257 |
| 2024-03-06 | 110.50 | 120.50 | 110.50 | 117.50 | 104.28 | 1,156,496 |
| 2024-03-05 | 107.50 | 114.00 | 107.50 | 113.50 | 100.73 | 1,700,189 |
| 2024-03-04 | 103.50 | 105.00 | 102.00 | 104.00 | 92.300 | 581,320 |
| 2024-03-01 | 105.00 | 105.00 | 101.50 | 102.00 | 90.525 | 760,405 |
| 2024-02-29 | 98.400 | 106.00 | 98.400 | 106.00 | 94.075 | 1,202,677 |
| 2024-02-27 | 104.50 | 106.50 | 99.800 | 100.00 | 88.750 | 1,738,774 |
| 2024-02-26 | 99.000 | 111.00 | 97.000 | 108.00 | 95.850 | 3,569,415 |
| 2024-02-23 | 98.000 | 101.50 | 91.500 | 101.50 | 90.081 | 4,477,422 |
| 2024-02-22 | 88.300 | 92.600 | 88.000 | 92.600 | 82.182 | 1,845,500 |
| 2024-02-21 | 81.600 | 84.200 | 79.000 | 84.200 | 74.727 | 1,726,186 |
| 2024-02-20 | 70.000 | 76.600 | 69.600 | 76.600 | 67.982 | 1,302,133 |
| 2024-02-19 | 69.900 | 70.500 | 69.300 | 69.700 | 61.858 | 259,002 |
| 2024-02-16 | 68.000 | 69.900 | 68.000 | 69.900 | 62.036 | 322,040 |
| 2024-02-15 | 68.800 | 69.400 | 67.500 | 68.000 | 60.350 | 369,100 |
| 2024-02-05 | 69.400 | 69.400 | 67.500 | 68.000 | 60.350 | 295,004 |
| 2024-02-02 | 69.300 | 70.000 | 68.700 | 69.000 | 61.237 | 387,100 |
| 2024-02-01 | 68.000 | 71.900 | 68.000 | 70.800 | 62.835 | 579,021 |
| 2024-01-31 | 69.500 | 69.500 | 66.300 | 67.500 | 59.906 | 788,066 |
| 2024-01-30 | 74.000 | 74.600 | 69.400 | 69.800 | 61.947 | 1,294,420 |
| 2024-01-29 | 72.000 | 73.200 | 69.200 | 73.100 | 64.876 | 2,035,495 |
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.