Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 72.000 | 75.600 | 71.600 | 74.300 | 65.941 | 303,145 |
| 2024-01-25 | 71.900 | 72.500 | 70.800 | 71.800 | 63.722 | 185,778 |
| 2024-01-24 | 73.000 | 73.900 | 71.700 | 72.400 | 64.255 | 281,772 |
| 2024-01-23 | 73.500 | 73.900 | 72.700 | 73.800 | 65.497 | 104,291 |
| 2024-01-22 | 73.800 | 74.800 | 73.100 | 73.700 | 65.408 | 136,423 |
| 2024-01-19 | 74.300 | 74.300 | 73.200 | 74.000 | 65.675 | 120,424 |
| 2024-01-18 | 74.500 | 74.900 | 73.300 | 73.300 | 65.053 | 120,748 |
| 2024-01-17 | 75.000 | 75.300 | 74.400 | 75.300 | 66.828 | 152,883 |
| 2024-01-16 | 75.200 | 75.200 | 73.400 | 74.000 | 65.675 | 115,949 |
| 2024-01-15 | 72.600 | 72.600 | 72.600 | 72.600 | 64.432 | 0 |
| 2024-01-12 | 73.300 | 73.900 | 72.300 | 72.600 | 64.432 | 35,351 |
| 2024-01-11 | 72.600 | 73.900 | 70.700 | 73.100 | 64.876 | 140,116 |
| 2024-01-10 | 73.600 | 73.800 | 72.400 | 73.700 | 65.408 | 108,623 |
| 2024-01-09 | 75.300 | 75.300 | 72.800 | 73.500 | 65.231 | 243,848 |
| 2024-01-08 | 75.200 | 75.900 | 73.400 | 75.200 | 66.740 | 150,986 |
| 2024-01-05 | 76.800 | 76.900 | 74.500 | 75.900 | 67.361 | 219,831 |
| 2024-01-04 | 77.900 | 79.100 | 75.400 | 76.500 | 67.893 | 457,246 |
| 2024-01-03 | 77.200 | 78.900 | 76.600 | 77.800 | 69.047 | 253,761 |
| 2024-01-02 | 76.300 | 77.800 | 75.400 | 77.800 | 69.047 | 524,043 |
| 2023-12-29 | 70.300 | 76.500 | 69.700 | 76.400 | 67.805 | 772,616 |
| 2023-12-28 | 69.100 | 70.300 | 69.100 | 70.100 | 62.213 | 80,184 |
| 2023-12-27 | 70.000 | 70.700 | 69.100 | 70.200 | 62.302 | 71,644 |
| 2023-12-26 | 70.900 | 71.500 | 69.200 | 70.300 | 62.391 | 56,555 |
| 2023-12-25 | 70.500 | 71.800 | 69.500 | 70.000 | 62.125 | 145,181 |
| 2023-12-22 | 70.000 | 71.500 | 69.500 | 71.000 | 63.012 | 100,450 |
| 2023-12-21 | 70.100 | 70.100 | 69.300 | 70.000 | 62.125 | 55,470 |
| 2023-12-20 | 69.500 | 70.200 | 69.000 | 70.100 | 62.213 | 61,925 |
| 2023-12-19 | 70.000 | 70.800 | 69.400 | 70.000 | 62.125 | 60,882 |
| 2023-12-18 | 69.600 | 71.100 | 69.600 | 70.500 | 62.568 | 15,850 |
| 2023-12-15 | 70.000 | 70.900 | 69.200 | 70.900 | 62.923 | 69,322 |
| 2023-12-14 | 70.000 | 70.200 | 69.100 | 69.900 | 62.036 | 180,820 |
| 2023-12-13 | 71.000 | 71.300 | 69.900 | 70.300 | 62.391 | 111,598 |
| 2023-12-12 | 71.900 | 71.900 | 70.200 | 71.000 | 63.012 | 153,080 |
| 2023-12-11 | 71.700 | 72.500 | 70.100 | 71.000 | 63.012 | 110,917 |
| 2023-12-08 | 71.200 | 73.300 | 71.000 | 72.600 | 64.432 | 193,111 |
| 2023-12-07 | 70.700 | 71.900 | 70.200 | 70.500 | 62.568 | 218,241 |
| 2023-12-06 | 70.300 | 71.300 | 69.800 | 70.700 | 62.746 | 247,359 |
| 2023-12-05 | 71.300 | 71.500 | 69.500 | 70.100 | 62.213 | 274,726 |
| 2023-12-04 | 79.800 | 79.800 | 69.700 | 71.000 | 63.012 | 743,519 |
| 2023-12-01 | 79.000 | 79.700 | 78.300 | 79.000 | 70.112 | 38,121 |
| 2023-11-30 | 79.000 | 79.600 | 78.500 | 79.000 | 70.112 | 78,440 |
| 2023-11-29 | 78.700 | 79.100 | 78.000 | 78.100 | 69.313 | 31,150 |
| 2023-11-28 | 79.700 | 79.700 | 78.700 | 79.700 | 70.733 | 17,820 |
| 2023-11-27 | 80.000 | 80.200 | 78.700 | 78.800 | 69.935 | 82,400 |
| 2023-11-24 | 78.500 | 79.300 | 78.000 | 79.000 | 70.112 | 69,505 |
| 2023-11-23 | 77.300 | 78.500 | 77.000 | 78.200 | 69.402 | 55,385 |
| 2023-11-22 | 75.700 | 77.300 | 75.700 | 77.300 | 68.603 | 49,423 |
| 2023-11-21 | 77.600 | 77.600 | 75.100 | 76.400 | 67.805 | 188,925 |
| 2023-11-20 | 78.000 | 78.300 | 77.500 | 78.100 | 69.313 | 23,656 |
| 2023-11-17 | 78.200 | 78.700 | 76.700 | 78.000 | 69.225 | 70,054 |
| 2023-11-16 | 79.000 | 79.000 | 77.700 | 79.000 | 70.112 | 5,620 |
| 2023-11-15 | 79.000 | 79.000 | 78.500 | 78.800 | 69.935 | 8,430 |
| 2023-11-14 | 79.300 | 79.300 | 78.000 | 78.300 | 69.491 | 40,649 |
| 2023-11-13 | 79.800 | 79.800 | 78.700 | 79.300 | 70.378 | 23,040 |
| 2023-11-10 | 79.000 | 79.600 | 79.000 | 79.500 | 70.556 | 5,200 |
| 2023-11-09 | 79.400 | 80.000 | 78.700 | 79.000 | 70.112 | 21,152 |
| 2023-11-08 | 79.100 | 79.800 | 78.900 | 79.400 | 70.467 | 11,450 |
| 2023-11-07 | 79.800 | 80.000 | 78.700 | 79.900 | 70.911 | 35,448 |
| 2023-11-06 | 78.700 | 79.300 | 78.700 | 78.700 | 69.846 | 8,050 |
| 2023-11-03 | 79.700 | 79.700 | 78.700 | 79.200 | 70.290 | 23,741 |
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.