Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 65.000 | 65.200 | 64.000 | 64.600 | 61.299 | 27,000 |
| 2025-07-28 | 64.700 | 66.000 | 64.700 | 65.800 | 62.437 | 22,071 |
| 2025-07-25 | 64.600 | 64.600 | 64.000 | 64.600 | 61.299 | 41,016 |
| 2025-07-24 | 65.100 | 65.100 | 64.000 | 64.600 | 61.299 | 47,717 |
| 2025-07-23 | 65.000 | 66.500 | 65.000 | 65.600 | 62.247 | 35,000 |
| 2025-07-22 | 67.100 | 67.100 | 64.000 | 65.000 | 61.678 | 138,000 |
| 2025-07-21 | 66.200 | 67.100 | 66.200 | 67.100 | 63.671 | 40,033 |
| 2025-07-18 | 67.500 | 68.400 | 66.300 | 66.900 | 63.481 | 105,000 |
| 2025-07-17 | 68.200 | 68.200 | 67.100 | 67.500 | 64.050 | 45,015 |
| 2025-07-16 | 70.000 | 70.000 | 68.100 | 68.200 | 64.715 | 94,100 |
| 2025-07-15 | 70.500 | 70.500 | 69.400 | 69.700 | 66.138 | 11,000 |
| 2025-07-14 | 71.200 | 71.800 | 70.100 | 70.500 | 66.897 | 62,167 |
| 2025-07-11 | 68.900 | 71.100 | 68.900 | 70.300 | 66.707 | 47,350 |
| 2025-07-10 | 70.400 | 70.400 | 68.300 | 68.900 | 65.379 | 56,010 |
| 2025-07-09 | 70.300 | 72.000 | 70.300 | 71.300 | 64.809 | 70,000 |
| 2025-07-08 | 71.500 | 72.000 | 70.500 | 71.100 | 64.628 | 75,000 |
| 2025-07-07 | 72.100 | 72.300 | 71.500 | 71.800 | 65.264 | 20,030 |
| 2025-07-04 | 73.500 | 74.000 | 72.100 | 72.700 | 66.082 | 50,012 |
| 2025-07-03 | 71.600 | 74.800 | 71.600 | 74.000 | 67.264 | 67,000 |
| 2025-07-02 | 72.500 | 72.500 | 71.900 | 72.000 | 65.446 | 24,000 |
| 2025-07-01 | 71.600 | 74.000 | 71.600 | 72.500 | 65.900 | 28,000 |
| 2025-06-30 | 72.600 | 72.700 | 71.500 | 71.500 | 64.991 | 33,000 |
| 2025-06-27 | 74.800 | 74.800 | 72.800 | 73.400 | 66.718 | 60,000 |
| 2025-06-26 | 71.900 | 73.900 | 71.900 | 73.000 | 66.355 | 28,000 |
| 2025-06-25 | 73.000 | 73.000 | 71.500 | 72.600 | 65.991 | 31,000 |
| 2025-06-24 | 71.000 | 73.700 | 71.000 | 73.000 | 66.355 | 18,000 |
| 2025-06-23 | 69.300 | 71.300 | 69.300 | 71.000 | 64.537 | 52,000 |
| 2025-06-20 | 75.000 | 75.000 | 70.100 | 72.600 | 65.991 | 75,000 |
| 2025-06-19 | 79.300 | 79.300 | 74.800 | 75.100 | 68.263 | 114,000 |
| 2025-06-18 | 74.500 | 75.800 | 74.500 | 74.800 | 67.991 | 50,000 |
| 2025-06-17 | 75.000 | 75.400 | 74.100 | 74.500 | 67.718 | 42,000 |
| 2025-06-16 | 74.800 | 75.100 | 73.300 | 74.400 | 67.627 | 50,018 |
| 2025-06-13 | 75.600 | 76.000 | 74.700 | 74.700 | 67.900 | 68,134 |
| 2025-06-12 | 76.700 | 76.700 | 75.100 | 76.000 | 69.082 | 53,000 |
| 2025-06-11 | 76.300 | 76.700 | 75.900 | 75.900 | 68.991 | 102,000 |
| 2025-06-10 | 77.000 | 77.400 | 76.300 | 76.700 | 69.718 | 46,003 |
| 2025-06-09 | 77.700 | 77.700 | 76.600 | 76.800 | 69.809 | 45,000 |
| 2025-06-06 | 78.000 | 79.000 | 78.000 | 78.300 | 71.172 | 30,000 |
| 2025-06-05 | 78.700 | 80.800 | 77.300 | 77.800 | 70.718 | 111,000 |
| 2025-06-04 | 77.200 | 78.000 | 77.200 | 77.200 | 70.172 | 39,003 |
| 2025-06-03 | 77.300 | 77.600 | 76.800 | 77.200 | 70.172 | 33,000 |
| 2025-06-02 | 77.600 | 77.600 | 76.000 | 76.100 | 69.172 | 53,000 |
| 2025-05-29 | 77.600 | 77.700 | 77.100 | 77.100 | 70.081 | 49,069 |
| 2025-05-28 | 78.200 | 79.300 | 77.500 | 77.600 | 70.536 | 50,000 |
| 2025-05-27 | 80.600 | 80.600 | 78.100 | 78.100 | 70.990 | 91,000 |
| 2025-05-26 | 81.500 | 81.500 | 79.800 | 79.800 | 72.536 | 73,120 |
| 2025-05-23 | 80.900 | 81.100 | 80.100 | 80.500 | 73.172 | 81,050 |
| 2025-05-22 | 80.500 | 83.400 | 80.200 | 80.900 | 73.536 | 269,000 |
| 2025-05-21 | 81.100 | 81.400 | 80.000 | 80.500 | 73.172 | 100,000 |
| 2025-05-20 | 82.600 | 83.100 | 80.600 | 81.000 | 73.626 | 209,009 |
| 2025-05-19 | 83.200 | 85.800 | 82.100 | 82.300 | 74.808 | 518,100 |
| 2025-05-16 | 81.000 | 88.000 | 81.000 | 82.100 | 74.626 | 1,174,001 |
| 2025-05-15 | 80.000 | 80.600 | 79.500 | 80.400 | 73.081 | 57,100 |
| 2025-05-14 | 81.000 | 81.000 | 80.000 | 80.500 | 73.172 | 71,000 |
| 2025-05-13 | 81.500 | 82.800 | 80.000 | 80.100 | 72.808 | 109,031 |
| 2025-05-12 | 79.900 | 81.700 | 79.700 | 80.500 | 73.172 | 107,092 |
| 2025-05-09 | 81.500 | 82.900 | 79.000 | 79.700 | 72.445 | 186,025 |
| 2025-05-08 | 82.000 | 83.000 | 80.600 | 80.600 | 73.263 | 153,107 |
| 2025-05-07 | 82.900 | 82.900 | 80.200 | 80.300 | 72.990 | 240,272 |
| 2025-05-06 | 84.500 | 84.800 | 81.200 | 82.000 | 74.535 | 681,016 |
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.