Arch Meter Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 85.100 | 85.600 | 84.200 | 84.200 | 76.535 | 67,000 |
| 2024-10-29 | 86.000 | 87.600 | 83.700 | 85.500 | 77.717 | 78,030 |
| 2024-10-28 | 85.400 | 85.400 | 84.600 | 84.700 | 76.990 | 64,004 |
| 2024-10-25 | 85.600 | 86.700 | 85.300 | 86.000 | 78.171 | 46,000 |
| 2024-10-24 | 85.700 | 86.700 | 85.000 | 85.300 | 77.535 | 80,000 |
| 2024-10-23 | 84.700 | 88.500 | 84.700 | 86.500 | 78.626 | 137,040 |
| 2024-10-22 | 85.300 | 85.300 | 84.400 | 84.400 | 76.717 | 61,163 |
| 2024-10-21 | 84.400 | 85.800 | 84.400 | 85.300 | 77.535 | 50,250 |
| 2024-10-18 | 86.400 | 86.700 | 85.100 | 85.100 | 77.353 | 74,036 |
| 2024-10-17 | 86.100 | 87.000 | 86.000 | 86.300 | 78.444 | 48,000 |
| 2024-10-16 | 85.800 | 87.700 | 85.500 | 85.600 | 77.808 | 123,000 |
| 2024-10-15 | 87.100 | 87.400 | 85.800 | 85.800 | 77.989 | 106,000 |
| 2024-10-14 | 86.000 | 87.500 | 86.000 | 86.800 | 78.898 | 59,005 |
| 2024-10-11 | 87.900 | 88.000 | 86.800 | 86.900 | 78.989 | 89,000 |
| 2024-10-09 | 90.000 | 90.000 | 86.700 | 87.700 | 79.716 | 80,000 |
| 2024-10-08 | 89.400 | 89.600 | 88.500 | 88.800 | 80.716 | 56,009 |
| 2024-10-07 | 88.900 | 90.100 | 88.900 | 89.200 | 81.080 | 38,060 |
| 2024-10-04 | 90.100 | 90.100 | 88.600 | 89.100 | 80.989 | 36,000 |
| 2024-10-01 | 89.100 | 90.700 | 89.100 | 90.100 | 81.898 | 63,000 |
| 2024-09-30 | 90.700 | 91.800 | 90.000 | 90.000 | 81.807 | 72,000 |
| 2024-09-27 | 92.000 | 93.000 | 90.700 | 90.700 | 82.443 | 65,100 |
| 2024-09-26 | 92.200 | 95.300 | 90.800 | 91.100 | 82.807 | 152,111 |
| 2024-09-25 | 92.700 | 92.700 | 90.400 | 91.800 | 83.443 | 66,000 |
| 2024-09-24 | 92.700 | 93.000 | 90.500 | 90.500 | 82.262 | 97,020 |
| 2024-09-23 | 88.000 | 93.700 | 88.000 | 92.600 | 84.170 | 291,070 |
| 2024-09-20 | 89.300 | 90.500 | 87.800 | 87.900 | 79.898 | 104,177 |
| 2024-09-19 | 90.000 | 90.700 | 88.500 | 89.300 | 81.171 | 93,006 |
| 2024-09-18 | 86.700 | 91.800 | 86.700 | 88.000 | 79.989 | 156,015 |
| 2024-09-16 | 88.700 | 88.700 | 86.500 | 86.900 | 78.989 | 58,504 |
| 2024-09-13 | 88.700 | 88.700 | 86.500 | 87.900 | 79.898 | 49,200 |
| 2024-09-12 | 86.800 | 87.600 | 85.200 | 87.000 | 79.080 | 71,023 |
| 2024-09-11 | 85.500 | 85.600 | 83.900 | 84.000 | 76.353 | 94,000 |
| 2024-09-10 | 86.900 | 88.100 | 85.000 | 85.200 | 77.444 | 158,014 |
| 2024-09-09 | 85.700 | 87.500 | 85.700 | 87.500 | 79.535 | 47,050 |
| 2024-09-06 | 89.000 | 90.000 | 89.000 | 89.000 | 80.898 | 39,001 |
| 2024-09-05 | 88.800 | 90.100 | 87.800 | 89.000 | 80.898 | 81,000 |
| 2024-09-04 | 85.000 | 89.400 | 85.000 | 87.400 | 79.444 | 111,004 |
| 2024-09-03 | 92.000 | 92.500 | 90.000 | 90.400 | 82.171 | 127,160 |
| 2024-09-02 | 93.400 | 94.600 | 92.100 | 92.100 | 83.716 | 65,000 |
| 2024-08-30 | 92.100 | 92.700 | 92.100 | 92.700 | 84.261 | 54,010 |
| 2024-08-29 | 91.800 | 92.100 | 91.700 | 92.000 | 83.625 | 60,050 |
| 2024-08-28 | 92.400 | 93.100 | 92.300 | 93.000 | 84.534 | 66,000 |
| 2024-08-27 | 93.100 | 93.200 | 92.000 | 93.200 | 84.716 | 129,040 |
| 2024-08-26 | 95.400 | 95.400 | 92.200 | 92.400 | 83.989 | 90,000 |
| 2024-08-23 | 93.800 | 94.100 | 91.600 | 94.000 | 85.443 | 88,050 |
| 2024-08-22 | 97.500 | 98.000 | 93.500 | 93.800 | 85.261 | 242,000 |
| 2024-08-21 | 94.600 | 100.00 | 93.500 | 96.100 | 87.352 | 282,300 |
| 2024-08-20 | 92.200 | 96.700 | 92.200 | 94.600 | 85.988 | 198,307 |
| 2024-08-19 | 93.400 | 93.500 | 92.200 | 92.200 | 83.807 | 74,000 |
| 2024-08-16 | 94.900 | 94.900 | 93.000 | 93.000 | 84.534 | 178,150 |
| 2024-08-15 | 94.000 | 94.000 | 92.100 | 92.100 | 83.716 | 101,308 |
| 2024-08-14 | 92.800 | 94.100 | 92.100 | 92.800 | 84.352 | 103,000 |
| 2024-08-13 | 93.100 | 93.100 | 91.000 | 92.800 | 84.352 | 86,000 |
| 2024-08-12 | 94.600 | 95.000 | 92.300 | 93.700 | 85.170 | 179,074 |
| 2024-08-09 | 94.000 | 96.000 | 92.000 | 93.900 | 85.352 | 208,000 |
| 2024-08-08 | 92.000 | 92.000 | 89.600 | 90.200 | 81.989 | 102,023 |
| 2024-08-07 | 88.500 | 94.000 | 88.500 | 92.500 | 84.080 | 180,005 |
| 2024-08-06 | 88.800 | 92.200 | 80.100 | 87.200 | 79.262 | 295,000 |
| 2024-08-05 | 97.000 | 97.000 | 88.700 | 88.700 | 80.625 | 349,106 |
| 2024-08-02 | 99.900 | 101.00 | 98.500 | 98.500 | 89.533 | 177,013 |
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.