Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 81.700 | 82.900 | 81.700 | 82.200 | 74.717 | 30,000 |
| 2025-02-03 | 83.000 | 83.000 | 81.400 | 81.600 | 74.172 | 70,000 |
| 2025-01-22 | 82.000 | 83.800 | 81.500 | 83.000 | 75.444 | 115,100 |
| 2025-01-21 | 80.100 | 81.900 | 80.100 | 81.100 | 73.717 | 30,000 |
| 2025-01-20 | 79.700 | 80.400 | 79.700 | 80.300 | 72.990 | 31,000 |
| 2025-01-17 | 80.300 | 80.300 | 79.600 | 79.800 | 72.536 | 39,000 |
| 2025-01-16 | 80.600 | 81.500 | 79.800 | 80.300 | 72.990 | 70,030 |
| 2025-01-15 | 82.200 | 82.200 | 80.200 | 80.400 | 73.081 | 51,020 |
| 2025-01-14 | 80.300 | 81.700 | 80.300 | 81.700 | 74.263 | 30,000 |
| 2025-01-13 | 82.300 | 82.300 | 79.100 | 80.000 | 72.717 | 116,000 |
| 2025-01-10 | 83.500 | 83.500 | 81.900 | 83.000 | 75.444 | 67,000 |
| 2025-01-09 | 85.400 | 85.400 | 83.100 | 83.500 | 75.899 | 151,000 |
| 2025-01-08 | 87.000 | 89.000 | 85.100 | 85.300 | 77.535 | 394,000 |
| 2025-01-07 | 85.500 | 85.500 | 83.200 | 83.200 | 75.626 | 84,000 |
| 2025-01-06 | 85.400 | 86.500 | 84.800 | 85.300 | 77.535 | 174,007 |
| 2025-01-03 | 84.100 | 85.000 | 83.900 | 84.700 | 76.990 | 82,001 |
| 2025-01-02 | 82.000 | 85.300 | 82.000 | 84.100 | 76.444 | 293,357 |
| 2024-12-31 | 81.200 | 82.200 | 80.700 | 81.400 | 73.990 | 51,000 |
| 2024-12-30 | 81.600 | 82.000 | 81.000 | 81.200 | 73.808 | 54,000 |
| 2024-12-27 | 81.300 | 83.700 | 80.900 | 81.900 | 74.444 | 81,000 |
| 2024-12-26 | 80.300 | 82.200 | 80.000 | 80.400 | 73.081 | 91,478 |
| 2024-12-25 | 80.000 | 80.900 | 79.700 | 80.300 | 72.990 | 41,000 |
| 2024-12-24 | 80.500 | 80.700 | 80.000 | 80.000 | 72.717 | 19,020 |
| 2024-12-23 | 80.700 | 81.000 | 79.100 | 80.500 | 73.172 | 35,000 |
| 2024-12-20 | 81.600 | 82.300 | 80.000 | 80.700 | 73.354 | 67,237 |
| 2024-12-19 | 81.700 | 82.000 | 81.600 | 81.600 | 74.172 | 25,000 |
| 2024-12-18 | 81.000 | 84.000 | 80.300 | 83.500 | 75.899 | 108,000 |
| 2024-12-17 | 82.000 | 82.000 | 80.500 | 81.100 | 73.717 | 35,000 |
| 2024-12-16 | 81.600 | 82.700 | 80.900 | 81.400 | 73.990 | 59,007 |
| 2024-12-13 | 83.000 | 83.200 | 81.800 | 82.200 | 74.717 | 54,000 |
| 2024-12-12 | 84.300 | 84.900 | 83.000 | 83.800 | 76.172 | 124,000 |
| 2024-12-11 | 83.300 | 84.400 | 82.300 | 82.900 | 75.353 | 84,000 |
| 2024-12-10 | 81.800 | 83.200 | 81.500 | 82.900 | 75.353 | 93,000 |
| 2024-12-09 | 81.600 | 86.100 | 81.600 | 82.300 | 74.808 | 252,004 |
| 2024-12-06 | 87.100 | 87.100 | 81.400 | 81.400 | 73.990 | 809,260 |
| 2024-12-05 | 80.300 | 84.100 | 80.300 | 84.100 | 76.444 | 430,000 |
| 2024-12-04 | 78.300 | 78.300 | 75.600 | 76.500 | 69.536 | 44,013 |
| 2024-12-03 | 78.000 | 78.000 | 77.000 | 77.000 | 69.991 | 38,500 |
| 2024-12-02 | 76.300 | 76.500 | 76.200 | 76.400 | 69.445 | 34,018 |
| 2024-11-29 | 77.000 | 77.000 | 76.100 | 76.300 | 69.354 | 18,000 |
| 2024-11-28 | 77.500 | 77.500 | 76.000 | 76.300 | 69.354 | 69,000 |
| 2024-11-27 | 78.400 | 78.500 | 76.800 | 77.700 | 70.627 | 55,000 |
| 2024-11-26 | 78.800 | 78.800 | 77.600 | 77.700 | 70.627 | 38,000 |
| 2024-11-25 | 77.000 | 78.700 | 77.000 | 78.100 | 70.990 | 88,000 |
| 2024-11-22 | 77.500 | 77.900 | 76.200 | 77.200 | 70.172 | 44,033 |
| 2024-11-21 | 76.500 | 78.000 | 76.400 | 77.500 | 70.445 | 63,005 |
| 2024-11-20 | 76.200 | 76.200 | 76.200 | 76.200 | 69.263 | 43,824 |
| 2024-11-19 | 76.800 | 77.500 | 75.500 | 77.000 | 69.991 | 100,000 |
| 2024-11-18 | 77.800 | 77.800 | 75.800 | 75.800 | 68.900 | 59,056 |
| 2024-11-15 | 77.500 | 79.500 | 75.600 | 77.300 | 70.263 | 166,000 |
| 2024-11-14 | 81.500 | 81.500 | 77.300 | 77.300 | 70.263 | 191,028 |
| 2024-11-13 | 82.000 | 82.000 | 80.800 | 81.000 | 73.626 | 86,023 |
| 2024-11-12 | 83.200 | 83.200 | 81.700 | 81.900 | 74.444 | 80,319 |
| 2024-11-11 | 84.700 | 84.700 | 82.100 | 83.200 | 75.626 | 149,400 |
| 2024-11-08 | 86.000 | 86.200 | 84.500 | 84.700 | 76.990 | 70,181 |
| 2024-11-07 | 85.100 | 87.000 | 85.100 | 86.400 | 78.535 | 34,100 |
| 2024-11-06 | 85.000 | 86.300 | 85.000 | 85.100 | 77.353 | 50,005 |
| 2024-11-05 | 85.800 | 87.400 | 85.800 | 86.600 | 78.717 | 49,000 |
| 2024-11-04 | 86.800 | 86.800 | 86.000 | 86.000 | 78.171 | 15,133 |
| 2024-11-01 | 84.000 | 86.800 | 84.000 | 86.800 | 78.898 | 87,010 |
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.