Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	12.300	12.300	11.000	11.550	11.550	564,000
2024-08-05	13.350	13.350	12.100	12.100	12.100	422,000
2024-08-02	13.500	13.500	13.200	13.400	13.400	91,000
2024-08-01	13.500	13.650	13.500	13.650	13.650	91,000
2024-07-31	13.500	13.600	13.350	13.400	13.400	43,000
2024-07-30	13.350	13.550	13.000	13.400	13.400	99,000
2024-07-29	13.650	13.700	13.150	13.150	13.150	166,000
2024-07-26	13.400	13.450	13.200	13.450	13.450	57,000
2024-07-25	13.550	13.550	13.550	13.550	13.550	0
2024-07-24	13.550	13.550	13.550	13.550	13.550	0
2024-07-23	13.650	13.650	13.550	13.550	13.550	31,000
2024-07-22	14.050	14.050	13.350	13.400	13.400	362,000
2024-07-19	14.300	14.300	13.900	13.950	13.950	280,000
2024-07-18	14.500	14.550	14.300	14.400	14.400	186,000
2024-07-17	14.650	15.100	14.550	14.600	14.600	345,000
2024-07-16	14.700	14.750	14.500	14.600	14.600	202,000
2024-07-15	14.550	15.000	14.500	14.600	14.600	802,000
2024-07-12	14.500	14.550	14.350	14.400	14.400	180,000
2024-07-11	14.450	14.550	14.300	14.400	14.400	273,000
2024-07-10	14.300	14.500	14.300	14.400	14.400	309,000
2024-07-09	14.600	14.800	14.300	14.400	14.400	486,000
2024-07-08	14.750	14.800	14.500	14.500	14.500	487,000
2024-07-05	14.300	14.450	14.300	14.450	14.450	266,000
2024-07-04	14.700	14.750	14.300	14.300	14.300	869,000
2024-07-03	14.300	14.650	14.100	14.500	14.500	1,137,000
2024-07-02	14.550	14.550	14.000	14.150	14.150	301,000
2024-07-01	13.900	14.700	13.850	14.400	14.400	1,122,000
2024-06-28	13.700	14.000	13.650	13.900	13.600	204,000
2024-06-27	13.650	13.700	13.500	13.700	13.404	99,000
2024-06-26	13.700	13.700	13.500	13.600	13.307	115,000
2024-06-25	13.700	13.700	13.550	13.600	13.307	153,000
2024-06-24	13.950	13.950	13.700	13.700	13.404	172,000
2024-06-21	13.950	13.950	13.800	13.950	13.950	117,000
2024-06-20	13.900	14.000	13.900	14.000	14.000	105,000
2024-06-19	13.900	14.000	13.800	13.900	13.900	109,000
2024-06-18	13.950	14.050	13.850	13.900	13.900	81,000
2024-06-17	13.800	13.900	13.800	13.900	13.900	90,000
2024-06-14	13.800	13.800	13.350	13.650	13.650	361,000
2024-06-13	13.850	13.900	13.700	13.800	13.800	123,000
2024-06-12	13.950	14.000	13.700	13.700	13.700	148,000
2024-06-11	14.000	14.200	13.900	13.900	13.900	428,000
2024-06-07	14.300	14.400	14.100	14.400	14.400	184,000
2024-06-06	14.400	14.400	14.150	14.350	14.350	226,000
2024-06-05	14.600	14.600	14.200	14.350	14.350	255,000
2024-06-04	14.800	14.950	14.550	14.550	14.550	424,000
2024-06-03	14.650	14.800	14.500	14.700	14.700	233,000
2024-05-31	14.450	14.900	14.350	14.550	14.550	363,000
2024-05-30	14.550	14.600	14.350	14.350	14.350	262,000
2024-05-29	14.500	14.600	14.400	14.550	14.550	268,000
2024-05-28	14.400	14.400	14.250	14.400	14.400	446,000
2024-05-27	14.200	14.350	14.100	14.300	14.300	198,000
2024-05-24	14.050	14.200	14.050	14.200	14.200	143,000
2024-05-23	14.450	14.450	14.150	14.200	14.200	184,000
2024-05-22	14.400	14.600	14.300	14.450	14.450	226,000
2024-05-21	14.450	14.450	14.300	14.450	14.450	113,000
2024-05-20	14.600	14.600	14.250	14.350	14.350	99,000
2024-05-17	14.550	14.600	14.350	14.500	14.500	112,000
2024-05-16	14.500	14.500	14.250	14.450	14.450	109,000
2024-05-15	14.300	14.600	14.250	14.300	14.300	136,000
2024-05-14	14.350	14.400	14.200	14.250	14.250	73,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.2899 TWD
2023-06-15	0.5301 TWD
2019-06-20	0.0935 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.