Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.000	52.000	51.200	51.800	51.800	38,004
2026-07-22	52.200	53.100	52.200	52.300	52.300	33,000
2026-07-21	52.000	52.400	51.800	52.000	52.000	42,000
2026-07-20	52.400	52.400	50.700	51.500	51.500	72,000
2026-07-17	53.200	53.300	51.300	51.600	51.600	173,000
2026-07-16	54.600	54.900	54.200	54.200	54.200	51,000
2026-07-15	54.600	58.000	54.300	55.300	55.300	117,000
2026-07-14	55.700	55.700	53.700	54.000	54.000	149,025
2026-07-13	57.900	59.000	57.900	58.700	55.700	149,050
2026-07-10	57.500	57.500	57.500	57.500	54.561	0
2026-07-09	58.700	58.700	57.100	57.500	54.561	41,021
2026-07-08	58.900	58.900	57.100	57.500	54.561	84,000
2026-07-07	60.100	60.300	57.900	58.100	55.131	132,020
2026-07-06	59.600	60.700	59.600	60.000	56.934	114,150
2026-07-03	59.200	59.700	58.900	59.600	56.554	112,000
2026-07-02	60.000	60.300	59.000	59.300	56.269	165,000
2026-07-01	58.900	62.000	58.600	60.600	57.503	313,260
2026-06-30	58.600	59.000	58.400	58.800	55.795	56,150
2026-06-29	57.400	58.600	57.400	57.500	54.561	43,139
2026-06-26	59.000	59.000	57.400	57.400	54.466	166,097
2026-06-25	59.900	59.900	59.500	59.600	56.554	57,080
2026-06-24	59.800	60.500	59.500	60.000	56.934	75,151
2026-06-23	60.900	60.900	59.500	59.800	56.744	77,025
2026-06-22	60.500	61.100	59.900	60.500	57.408	271,288
2026-06-18	59.800	59.800	58.800	59.100	56.080	68,000
2026-06-17	58.400	59.200	58.200	58.400	55.415	59,000
2026-06-16	58.700	59.200	58.100	58.100	55.131	63,005
2026-06-15	59.700	59.700	58.800	59.200	56.174	52,105
2026-06-12	60.300	60.300	58.400	58.400	55.415	136,004
2026-06-11	56.100	57.900	56.100	57.000	54.087	100,000
2026-06-10	58.900	59.400	57.600	57.800	54.846	96,027
2026-06-09	58.600	60.700	58.300	59.200	56.174	132,000
2026-06-08	56.000	58.200	56.000	57.800	54.846	152,026
2026-06-05	64.400	64.400	59.900	60.200	57.123	337,184
2026-06-04	66.000	67.000	62.700	62.800	59.591	1,464,007
2026-06-03	59.700	63.600	58.300	63.600	60.350	607,000
2026-06-02	58.200	58.500	56.700	57.900	54.941	132,005
2026-06-01	58.500	59.900	56.800	58.000	55.036	266,000
2026-05-29	56.500	58.400	56.100	56.400	53.518	176,103
2026-05-28	56.500	57.200	55.100	55.200	52.379	129,050
2026-05-27	55.300	58.500	55.300	56.000	53.138	231,107
2026-05-26	57.400	58.000	55.000	55.300	52.474	164,000
2026-05-25	56.900	57.000	54.700	54.900	52.094	173,000
2026-05-22	57.400	57.400	55.000	56.200	53.328	82,000
2026-05-21	55.700	56.300	55.200	55.300	52.474	48,000
2026-05-20	54.100	55.500	54.100	55.500	52.664	68,050
2026-05-19	53.300	54.700	53.300	53.900	51.145	100,001
2026-05-18	54.700	54.700	53.200	53.300	50.576	106,036
2026-05-15	55.800	56.400	54.700	54.700	51.904	215,050
2026-05-14	56.600	57.000	55.800	55.800	52.948	176,000
2026-05-13	57.200	57.400	56.600	57.000	54.087	107,000
2026-05-12	58.200	58.200	57.000	57.200	54.277	197,500
2026-05-11	58.600	58.600	58.100	58.300	55.320	72,450
2026-05-08	59.700	59.700	58.100	58.700	55.700	164,010
2026-05-07	60.000	60.500	60.000	60.300	57.218	56,300
2026-05-06	61.500	61.600	59.100	60.200	57.123	129,000
2026-05-05	61.400	61.900	60.700	61.000	57.883	114,100
2026-05-04	60.000	62.100	60.000	60.300	57.218	247,050
2026-04-30	59.000	59.500	58.000	59.500	56.459	55,150
2026-04-29	58.800	60.000	58.800	59.100	56.080	31,008

← NewerPage 2 of 5 · 244 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.