Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	60.400	60.500	59.500	60.000	56.934	36,200
2025-10-23	62.000	62.000	59.800	60.200	57.123	46,000
2025-10-22	59.100	60.600	59.000	60.500	57.408	54,000
2025-10-21	60.400	60.400	59.000	59.500	56.459	22,060
2025-10-20	60.000	60.000	59.000	59.800	56.744	37,317
2025-10-17	59.700	60.100	59.500	60.100	57.028	27,150
2025-10-16	60.100	60.800	59.300	60.400	57.313	45,000
2025-10-15	60.100	61.000	60.100	60.100	57.028	24,000
2025-10-14	59.900	61.000	59.800	60.000	56.934	45,250
2025-10-13	58.000	60.000	57.800	59.800	56.744	61,001
2025-10-09	62.000	62.100	61.000	61.300	58.167	86,000
2025-10-08	60.300	60.900	60.300	60.900	57.788	23,000
2025-10-07	60.500	61.000	59.900	60.800	57.693	69,000
2025-10-03	62.000	62.000	60.100	60.200	57.123	99,000
2025-10-02	61.900	62.000	61.000	61.700	58.547	85,002
2025-10-01	62.600	63.000	62.000	62.200	59.021	47,020
2025-09-30	62.100	62.900	62.100	62.900	59.685	25,000
2025-09-26	63.000	63.000	61.500	62.200	59.021	31,100
2025-09-25	62.700	63.700	62.600	63.500	60.255	32,000
2025-09-24	62.400	64.100	62.000	63.700	60.445	53,140
2025-09-23	62.600	62.600	61.700	62.400	59.211	80,163
2025-09-22	64.000	64.600	62.100	62.700	59.496	99,011
2025-09-19	64.000	64.000	63.300	64.000	60.729	37,000
2025-09-18	64.100	64.900	63.800	64.000	60.729	23,150
2025-09-17	63.900	64.300	63.900	64.000	60.729	22,003
2025-09-16	63.800	64.900	63.700	64.400	61.109	38,000
2025-09-15	64.800	64.800	63.900	64.200	60.919	36,000
2025-09-12	67.500	67.500	64.500	64.600	61.299	65,025
2025-09-11	64.300	67.200	63.900	65.500	62.153	139,000
2025-09-10	64.100	64.400	63.500	64.300	61.014	52,001
2025-09-09	63.700	64.200	63.700	64.000	60.729	20,000
2025-09-08	63.700	64.000	63.500	63.700	60.445	26,000
2025-09-05	64.900	64.900	63.600	63.700	60.445	52,001
2025-09-04	63.400	65.000	63.400	64.900	61.583	71,000
2025-09-03	63.500	63.600	63.300	63.400	60.160	21,000
2025-09-02	63.100	63.100	62.200	63.000	59.780	40,000
2025-09-01	63.900	64.000	62.800	63.000	59.780	62,240
2025-08-29	63.400	64.300	63.400	63.900	60.634	39,000
2025-08-28	63.900	64.800	63.900	64.000	60.729	42,000
2025-08-27	63.500	64.500	63.500	64.300	61.014	29,000
2025-08-26	65.100	65.100	63.000	64.100	60.824	154,000
2025-08-25	66.400	66.800	65.200	65.200	61.868	22,000
2025-08-22	64.900	65.800	64.900	65.500	62.153	17,056
2025-08-21	64.900	65.600	64.500	65.000	61.678	41,000
2025-08-20	65.500	65.500	63.500	64.300	61.014	50,000
2025-08-19	65.900	67.300	65.900	66.000	62.627	51,003
2025-08-18	64.900	65.800	64.600	65.600	62.247	33,000
2025-08-15	64.500	65.200	64.500	64.600	61.299	31,189
2025-08-14	64.600	66.300	64.200	65.500	62.153	48,000
2025-08-13	66.400	66.400	64.300	64.600	61.299	73,000
2025-08-12	66.400	66.500	65.300	66.300	62.912	21,000
2025-08-11	65.500	68.300	65.500	66.400	63.007	49,000
2025-08-08	67.700	67.900	66.800	66.800	63.386	29,000
2025-08-07	70.500	70.500	67.400	68.000	64.525	52,170
2025-08-06	67.300	67.500	67.200	67.200	63.766	20,000
2025-08-05	66.300	68.200	66.100	67.300	63.861	74,000
2025-08-04	65.200	66.800	65.000	66.800	63.386	63,005
2025-08-01	65.100	65.100	65.100	65.100	61.773	0
2025-07-31	65.500	65.800	65.000	65.100	61.773	35,001
2025-07-30	64.800	66.500	64.300	66.200	62.817	70,064

← NewerPage 5 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.