Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	59.100	59.700	58.900	59.600	56.554	24,000
2026-04-27	58.600	59.000	58.200	58.900	55.890	55,008
2026-04-24	60.100	60.100	59.200	59.800	56.744	63,000
2026-04-23	61.600	61.800	58.700	60.100	57.028	135,067
2026-04-22	60.600	61.400	60.100	61.300	58.167	101,065
2026-04-21	61.500	61.900	60.200	60.500	57.408	121,000
2026-04-20	60.200	61.000	60.000	60.300	57.218	124,000
2026-04-17	61.000	61.000	60.000	60.200	57.123	133,080
2026-04-16	60.500	61.600	60.300	61.000	57.883	53,000
2026-04-15	61.200	62.000	60.400	60.800	57.693	80,000
2026-04-14	62.000	62.000	60.200	60.800	57.693	160,200
2026-04-13	59.400	62.000	57.500	61.800	58.642	305,501
2026-04-10	58.000	58.000	57.500	57.600	54.656	78,120
2026-04-09	58.100	58.200	57.800	57.800	54.846	38,020
2026-04-08	58.700	59.200	57.800	58.000	55.036	166,025
2026-04-07	57.400	57.900	57.000	57.700	54.751	23,200
2026-04-02	57.600	57.600	57.200	57.400	54.466	35,000
2026-04-01	58.000	58.000	57.600	57.600	54.656	33,500
2026-03-31	57.200	58.600	57.000	57.200	54.277	43,005
2026-03-30	59.400	59.400	57.800	57.800	54.846	110,000
2026-03-27	59.500	59.700	59.000	59.400	56.364	146,000
2026-03-26	60.000	61.200	59.400	60.700	57.598	128,000
2026-03-25	59.500	60.100	59.500	60.000	56.934	43,200
2026-03-24	58.300	58.700	57.600	58.500	55.510	49,060
2026-03-23	59.100	59.100	58.000	58.300	55.320	69,000
2026-03-20	60.700	60.700	59.000	59.100	56.080	124,001
2026-03-19	60.200	60.500	59.700	59.800	56.744	72,000
2026-03-18	60.600	61.100	60.200	60.700	57.598	71,000
2026-03-17	59.900	61.000	59.800	60.200	57.123	111,008
2026-03-16	59.400	59.800	59.000	59.800	56.744	67,000
2026-03-13	59.100	59.900	58.300	59.500	56.459	61,100
2026-03-12	60.100	60.300	59.600	59.600	56.554	82,000
2026-03-11	60.100	60.800	59.500	60.000	56.934	212,000
2026-03-10	60.100	61.300	60.100	61.200	58.072	64,000
2026-03-09	58.200	59.900	57.700	59.000	55.985	169,000
2026-03-06	61.000	62.000	60.900	61.000	57.883	122,000
2026-03-05	62.500	63.000	60.900	60.900	57.788	183,002
2026-03-04	63.800	63.800	61.500	61.600	58.452	125,002
2026-03-03	66.200	66.500	64.000	65.000	61.678	117,015
2026-03-02	66.900	66.900	65.300	65.800	62.437	77,000
2026-02-26	66.500	67.400	65.800	67.000	63.576	89,055
2026-02-25	65.800	67.800	65.800	66.400	63.007	160,000
2026-02-24	66.800	66.800	65.700	65.800	62.437	59,000
2026-02-23	65.100	66.400	64.700	66.300	62.912	111,084
2026-02-11	64.500	65.300	63.900	65.000	61.678	35,077
2026-02-10	64.300	65.400	63.900	64.500	61.204	64,312
2026-02-09	65.400	66.000	64.300	64.300	61.014	26,150
2026-02-06	66.000	66.000	63.800	64.300	61.014	87,001
2026-02-05	67.800	68.000	66.600	66.600	63.196	73,066
2026-02-04	67.100	69.300	67.100	69.000	65.474	53,100
2026-02-03	66.900	69.800	66.900	67.500	64.050	181,000
2026-02-02	66.900	67.000	65.600	66.400	63.007	68,000
2026-01-30	67.800	67.800	65.900	65.900	62.532	86,009
2026-01-29	69.800	69.800	67.000	67.000	63.576	132,118
2026-01-28	68.500	70.300	68.500	69.800	66.233	148,000
2026-01-27	69.100	70.000	68.000	68.800	65.284	125,000
2026-01-26	71.800	71.800	68.900	69.100	65.569	224,215
2026-01-23	73.800	74.300	70.500	70.500	66.897	652,115
2026-01-22	69.900	76.100	69.900	74.000	70.218	1,573,267
2026-01-21	68.000	74.100	67.300	69.200	65.663	677,077

← NewerPage 3 of 16 · 958 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.