Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	79.900	80.800	79.700	79.800	70.822	66,570
2023-08-07	79.800	80.100	79.200	79.800	70.822	18,620
2023-08-04	79.500	79.700	78.800	79.400	70.467	21,140
2023-08-02	79.500	79.500	78.700	78.700	69.846	5,340
2023-08-01	79.500	80.300	79.000	79.500	70.556	41,740
2023-07-31	80.300	80.300	79.500	80.200	71.177	15,160
2023-07-28	80.300	80.300	79.600	80.300	71.266	4,360
2023-07-27	80.000	80.600	79.700	80.000	71.000	46,480
2023-07-26	79.800	79.800	78.600	79.800	70.822	12,830
2023-07-25	80.000	80.000	78.500	79.200	70.290	37,250
2023-07-24	80.000	80.000	79.100	79.500	70.556	36,770
2023-07-21	80.900	80.900	79.500	79.700	70.733	42,670
2023-07-20	80.000	81.300	80.000	80.500	71.443	23,060
2023-07-19	81.700	81.700	80.200	81.000	71.000	45,217
2023-07-18	82.200	82.200	81.400	81.600	71.526	31,840
2023-07-17	79.100	82.000	79.100	81.500	71.438	46,333
2023-07-14	79.800	79.800	77.100	79.700	69.860	294,735
2023-07-13	81.000	81.000	79.500	79.900	70.036	72,665
2023-07-12	81.600	81.600	80.400	80.700	70.737	103,150
2023-07-11	81.500	81.900	81.000	81.000	71.000	35,100
2023-07-10	81.700	82.800	81.000	81.200	71.175	112,415
2023-07-07	83.500	83.500	78.800	81.800	71.701	224,811
2023-07-06	85.600	85.700	83.200	83.200	72.928	118,618
2023-07-05	86.100	86.500	85.300	85.600	75.032	84,860
2023-07-04	86.200	86.900	86.200	86.200	75.558	36,480
2023-07-03	86.500	86.800	86.000	86.200	75.558	54,067
2023-06-30	87.000	87.000	85.900	86.500	75.821	25,001
2023-06-29	86.900	87.900	86.100	86.500	75.821	83,522
2023-06-28	86.000	86.700	85.700	86.200	75.558	44,200
2023-06-27	86.900	87.300	85.500	85.800	75.207	120,567
2023-06-26	85.000	87.200	85.000	87.100	76.347	91,075
2023-06-21	85.700	86.200	84.900	85.800	75.207	97,827
2023-06-20	89.500	89.500	84.200	85.700	75.119	256,154
2023-06-19	90.000	90.000	88.600	89.200	78.187	121,980
2023-06-16	85.300	89.900	84.000	89.900	78.801	272,046
2023-06-15	84.000	84.500	82.800	84.500	74.068	120,435
2023-06-14	85.000	86.300	83.000	83.500	73.191	228,629
2023-06-13	80.500	84.800	80.500	84.800	74.331	203,846
2023-06-12	80.300	80.500	79.800	80.400	70.474	48,413
2023-06-09	79.300	80.300	78.700	80.200	70.298	65,380
2023-06-08	79.300	80.700	78.700	80.000	70.123	185,701
2023-06-07	76.300	79.500	76.200	79.500	69.685	258,605
2023-06-06	75.000	76.300	74.300	76.200	66.792	92,107
2023-06-05	76.200	76.600	74.500	75.300	66.003	119,269
2023-06-02	72.600	76.200	72.400	76.200	66.792	133,382
2023-06-01	72.500	72.800	71.900	72.200	63.286	133,101
2023-05-31	72.600	73.200	72.300	72.800	63.812	68,100
2023-05-30	72.500	73.500	72.400	72.700	63.724	58,905
2023-05-29	72.400	73.100	71.700	72.600	63.637	42,832
2023-05-26	72.500	73.700	71.900	71.900	63.023	61,503
2023-05-25	71.200	72.500	71.000	72.000	63.111	54,214
2023-05-24	72.700	73.100	70.800	71.300	62.497	159,638
2023-05-23	72.400	72.500	71.700	72.200	63.286	83,640
2023-05-22	73.000	73.000	70.700	71.300	62.497	323,326
2023-05-19	74.500	77.200	71.900	72.500	63.549	550,046
2023-05-18	70.300	74.300	70.000	73.900	64.776	603,209
2023-05-17	68.900	70.500	68.000	70.000	61.358	269,819
2023-05-16	68.500	68.700	67.200	68.200	59.780	110,376
2023-05-15	68.300	69.000	67.100	68.000	59.605	161,656
2023-05-12	64.900	67.700	64.100	67.400	59.079	112,361

← NewerPage 14 of 16 · 960 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.