Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	68.100	72.000	67.000	68.100	64.620	523,300
2026-01-19	68.200	70.800	66.600	68.100	64.620	389,000
2026-01-16	65.900	68.700	65.600	68.200	64.715	635,120
2026-01-15	70.000	70.000	64.600	64.600	61.299	605,013
2026-01-14	60.800	66.800	60.500	66.800	63.386	255,000
2026-01-13	61.000	61.400	60.700	60.800	57.693	41,000
2026-01-12	61.000	61.900	59.900	61.200	58.072	86,000
2026-01-09	59.800	60.200	59.600	60.200	57.123	41,000
2026-01-08	60.700	60.700	60.100	60.300	57.218	36,000
2026-01-07	59.700	60.600	59.700	59.900	56.839	46,000
2026-01-06	60.000	60.000	59.400	59.700	56.649	40,200
2026-01-05	62.000	62.000	59.500	59.800	56.744	94,000
2026-01-02	60.500	61.300	60.500	61.200	58.072	49,000
2025-12-31	60.800	61.100	60.500	60.800	57.693	36,031
2025-12-30	61.000	61.100	60.600	60.800	57.693	22,020
2025-12-29	61.500	62.100	61.000	61.600	58.452	45,000
2025-12-26	62.400	62.400	61.900	62.100	58.926	23,000
2025-12-24	61.700	63.900	61.600	62.100	58.926	39,030
2025-12-23	62.300	62.700	62.000	62.300	59.116	26,000
2025-12-22	62.500	62.700	62.000	62.300	59.116	25,000
2025-12-19	62.600	63.100	62.100	62.200	59.021	16,000
2025-12-18	62.600	62.800	61.800	61.800	58.642	14,000
2025-12-17	62.100	62.600	61.900	62.600	59.401	22,405
2025-12-16	63.400	63.400	62.000	62.000	58.831	24,000
2025-12-15	62.800	64.900	62.800	63.800	60.539	51,000
2025-12-12	62.400	64.300	62.400	63.200	59.970	19,000
2025-12-11	64.100	64.100	63.100	63.100	59.875	26,000
2025-12-10	65.700	65.700	63.600	64.300	61.014	40,000
2025-12-09	63.400	64.000	63.000	63.000	59.780	39,099
2025-12-08	65.600	66.200	64.000	64.000	60.729	76,000
2025-12-05	64.000	64.900	63.900	64.700	61.393	84,000
2025-12-04	62.500	65.700	62.500	64.000	60.729	112,010
2025-12-03	63.600	64.400	62.300	63.000	59.780	88,000
2025-12-02	62.000	64.000	61.900	63.400	60.160	153,150
2025-12-01	59.800	60.000	59.700	59.900	56.839	27,200
2025-11-28	60.200	60.500	60.100	60.300	57.218	27,000
2025-11-27	60.300	60.800	60.200	60.500	57.408	38,000
2025-11-26	60.800	60.800	60.200	60.300	57.218	40,000
2025-11-25	59.900	60.300	59.700	60.300	57.218	28,000
2025-11-24	59.200	60.700	59.200	59.500	56.459	20,000
2025-11-21	59.900	60.100	59.500	59.600	56.554	47,000
2025-11-20	60.000	62.400	60.000	60.300	57.218	45,000
2025-11-19	58.800	59.500	58.800	59.100	56.080	36,000
2025-11-18	59.500	59.800	58.600	58.800	55.795	84,000
2025-11-17	60.000	60.100	59.500	59.900	56.839	69,000
2025-11-14	60.000	60.800	60.000	60.200	57.123	69,000
2025-11-13	61.100	61.500	60.200	60.900	57.788	43,075
2025-11-12	62.000	62.000	60.900	61.300	58.167	47,000
2025-11-11	63.600	63.600	61.000	61.300	58.167	162,010
2025-11-10	65.200	67.100	64.700	65.300	61.963	102,000
2025-11-07	68.600	69.700	66.600	66.600	63.196	125,000
2025-11-06	69.600	71.500	68.400	68.600	65.094	222,010
2025-11-05	67.900	71.300	65.600	69.200	65.663	490,008
2025-11-04	73.900	77.000	69.100	69.100	65.569	1,980,049
2025-11-03	71.300	71.800	68.900	71.800	68.131	749,150
2025-10-31	60.000	65.300	60.000	65.300	61.963	471,000
2025-10-30	59.300	59.500	59.100	59.400	56.364	47,000
2025-10-29	59.500	59.500	59.200	59.200	56.174	14,001
2025-10-28	60.000	60.000	59.100	59.800	56.744	34,200
2025-10-27	60.400	60.500	59.500	60.000	56.934	36,200

← NewerPage 4 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.