Arch Meter Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	79.800	80.200	79.200	80.000	71.000	13,120
2023-11-01	79.700	80.000	78.600	79.800	70.822	25,350
2023-10-31	80.900	80.900	79.500	80.200	71.177	22,150
2023-10-30	80.200	80.800	80.200	80.500	71.443	15,010
2023-10-27	80.500	80.500	80.500	80.500	71.443	10
2023-10-26	79.100	80.600	79.000	80.600	71.532	9,088
2023-10-25	79.700	80.700	79.700	80.600	71.532	11,578
2023-10-24	80.600	80.800	80.000	80.800	71.710	2,658
2023-10-23	81.000	81.100	79.900	79.900	70.911	18,440
2023-10-20	81.600	81.600	80.200	81.100	71.976	13,130
2023-10-19	81.800	81.900	80.800	81.600	72.420	15,140
2023-10-18	82.200	82.200	80.600	81.600	72.420	27,568
2023-10-17	81.900	82.200	80.700	81.700	72.508	9,040
2023-10-16	80.700	81.800	80.700	81.500	72.331	12,010
2023-10-13	81.000	82.900	80.700	81.400	72.242	37,358
2023-10-12	80.300	81.000	80.000	80.800	71.710	25,570
2023-10-11	80.600	80.900	79.700	80.500	71.443	21,340
2023-10-06	80.600	80.800	79.300	80.700	71.621	6,930
2023-10-05	80.700	80.700	80.000	80.500	71.443	9,020
2023-10-04	81.300	81.300	79.000	79.300	70.378	110,240
2023-10-03	81.000	81.600	80.400	81.300	72.153	73,540
2023-10-02	80.200	80.800	79.700	80.800	71.710	30,520
2023-09-28	78.700	80.100	78.700	79.500	70.556	6,220
2023-09-27	79.400	79.500	78.700	79.500	70.556	14,475
2023-09-26	79.000	80.000	78.700	79.600	70.645	20,020
2023-09-25	80.000	80.000	78.200	78.900	70.023	35,151
2023-09-22	79.400	80.100	78.100	79.100	70.201	42,500
2023-09-21	80.000	80.000	78.000	79.700	70.733	17,581
2023-09-20	79.900	79.900	77.600	79.000	70.112	14,030
2023-09-19	81.700	81.700	77.600	79.400	70.467	40,270
2023-09-18	78.200	82.800	78.200	81.900	72.686	145,705
2023-09-15	76.000	79.400	76.000	77.500	68.781	39,370
2023-09-14	73.500	75.100	73.500	75.100	66.651	49,240
2023-09-13	73.500	73.500	72.500	72.800	64.610	107,150
2023-09-12	73.900	74.500	73.000	73.000	64.787	238,200
2023-09-11	75.500	75.500	74.000	74.000	65.675	174,730
2023-09-08	75.700	75.700	75.700	75.700	67.183	0
2023-09-07	78.000	78.000	75.500	75.700	67.183	201,735
2023-09-06	77.700	78.300	77.300	77.500	68.781	79,495
2023-09-05	78.400	78.600	77.500	78.200	69.402	40,060
2023-09-04	78.800	78.800	77.700	78.300	69.491	66,890
2023-09-01	78.500	79.300	78.500	78.600	69.757	12,152
2023-08-31	79.800	79.800	78.800	79.400	70.467	32,400
2023-08-30	79.500	80.000	79.000	79.200	70.290	36,175
2023-08-29	80.000	80.300	78.900	79.200	70.290	69,050
2023-08-28	79.000	79.800	78.900	79.800	70.822	15,480
2023-08-25	79.300	79.600	77.800	79.000	70.112	25,840
2023-08-24	78.000	79.300	77.000	78.800	69.935	95,156
2023-08-23	78.000	78.000	77.000	78.000	69.225	7,190
2023-08-22	79.700	79.700	77.000	77.100	68.426	74,315
2023-08-21	79.600	79.800	78.800	78.800	69.935	18,370
2023-08-18	79.600	79.600	77.500	79.500	70.556	20,061
2023-08-17	79.800	79.800	77.500	79.700	70.733	2,110
2023-08-16	79.200	79.900	77.600	79.900	70.911	1,033
2023-08-15	78.800	79.000	77.900	78.700	69.846	12,390
2023-08-14	80.200	80.200	76.900	78.000	69.225	105,192
2023-08-11	81.500	81.800	80.500	80.800	71.710	69,290
2023-08-10	81.300	81.500	80.500	81.300	72.153	88,564
2023-08-09	80.300	81.400	80.300	80.800	71.710	62,490
2023-08-08	79.900	80.800	79.700	79.800	70.822	66,570

← NewerPage 13 of 16 · 959 trading daysOlder →

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.