Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	81.500	84.100	78.000	83.000	75.444	1,191,018
2025-05-02	71.700	76.500	71.700	76.500	69.536	197,000
2025-04-30	69.900	71.400	69.000	69.600	63.264	70,000
2025-04-29	67.800	69.200	66.700	69.100	62.810	50,030
2025-04-28	66.000	66.800	66.000	66.400	60.355	15,000
2025-04-25	65.700	66.700	65.700	65.900	59.901	42,100
2025-04-24	66.000	66.000	64.000	64.000	58.174	22,119
2025-04-23	64.500	66.300	64.500	65.700	59.719	21,001
2025-04-22	63.900	65.000	63.300	64.100	58.265	24,000
2025-04-21	65.800	65.800	63.300	63.900	58.083	48,001
2025-04-18	66.500	66.500	65.100	65.100	59.174	16,000
2025-04-17	66.900	67.000	65.700	66.500	60.446	37,000
2025-04-16	68.900	69.000	67.700	67.700	61.537	41,000
2025-04-15	68.000	70.100	68.000	69.500	63.173	72,000
2025-04-14	66.200	68.900	66.200	67.400	61.264	69,000
2025-04-11	63.500	67.000	61.600	66.000	59.992	78,014
2025-04-10	63.600	63.600	63.500	63.600	57.810	56,000
2025-04-09	63.800	63.800	57.500	57.900	52.629	248,000
2025-04-08	63.900	65.500	63.000	63.800	57.992	223,000
2025-04-07	70.000	70.000	70.000	70.000	63.628	34,000
2025-04-02	78.000	78.800	77.000	77.700	70.627	32,000
2025-04-01	77.000	77.400	76.100	76.400	69.445	32,000
2025-03-31	79.500	80.000	75.600	75.900	68.991	176,469
2025-03-28	82.400	82.400	80.600	81.600	74.172	72,000
2025-03-27	83.200	83.200	82.300	82.400	74.899	27,000
2025-03-26	82.400	83.700	82.400	83.400	75.808	52,000
2025-03-25	82.500	82.500	81.000	81.300	73.899	47,000
2025-03-24	82.800	83.800	81.900	82.100	74.626	58,000
2025-03-21	82.800	83.500	82.300	82.900	75.353	26,100
2025-03-20	84.200	84.300	82.300	83.700	76.081	33,000
2025-03-19	82.700	82.700	81.900	81.900	74.444	21,010
2025-03-18	83.300	83.300	82.500	83.100	75.535	20,000
2025-03-17	82.700	83.200	82.500	82.800	75.263	37,000
2025-03-14	82.200	82.400	80.200	82.000	74.535	41,001
2025-03-13	83.300	84.300	82.100	82.200	74.717	42,000
2025-03-12	84.000	84.100	83.400	83.400	75.808	36,050
2025-03-11	84.300	84.600	83.200	83.700	76.081	47,000
2025-03-10	87.200	87.200	85.300	85.900	78.080	50,000
2025-03-07	87.300	88.300	86.100	86.900	78.989	109,000
2025-03-06	88.900	89.000	85.500	85.900	78.080	144,150
2025-03-05	89.700	89.700	87.200	87.900	79.898	234,100
2025-03-04	84.800	87.400	84.800	86.900	78.989	354,300
2025-03-03	84.000	85.000	83.500	83.900	76.262	76,318
2025-02-27	84.600	85.600	82.600	84.000	76.353	55,010
2025-02-26	84.500	84.900	83.800	84.500	76.808	61,000
2025-02-25	85.100	85.100	83.400	83.700	76.081	89,000
2025-02-24	84.500	86.800	84.000	84.600	76.899	208,180
2025-02-21	87.000	87.900	84.400	84.500	76.808	496,056
2025-02-20	81.800	86.000	81.500	85.300	77.535	565,310
2025-02-19	79.500	82.200	79.500	81.800	74.354	86,131
2025-02-18	80.000	80.000	79.200	79.500	72.263	27,000
2025-02-17	79.600	79.900	79.000	79.000	71.808	71,100
2025-02-14	78.200	81.000	78.000	79.600	72.354	70,010
2025-02-13	77.600	78.600	77.600	78.100	70.990	52,037
2025-02-12	77.800	78.500	76.600	77.900	70.809	152,012
2025-02-11	78.500	79.000	77.800	77.800	70.718	80,077
2025-02-10	80.500	80.500	77.600	77.800	70.718	238,100
2025-02-07	81.700	82.600	81.700	82.500	74.990	42,000
2025-02-06	83.000	83.000	81.700	82.200	74.717	37,000
2025-02-05	84.700	84.700	82.500	82.800	75.263	25,000

← NewerPage 7 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.