Atech OEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 14.100 | 14.350 | 14.100 | 14.350 | 14.350 | 133,000 |
| 2024-05-10 | 14.400 | 14.650 | 14.100 | 14.150 | 14.150 | 164,000 |
| 2024-05-09 | 14.250 | 14.350 | 14.200 | 14.200 | 14.200 | 106,000 |
| 2024-05-08 | 14.450 | 14.450 | 14.200 | 14.300 | 14.300 | 103,000 |
| 2024-05-07 | 14.350 | 14.500 | 14.200 | 14.450 | 14.450 | 185,000 |
| 2024-05-06 | 14.100 | 14.300 | 14.050 | 14.250 | 14.250 | 140,000 |
| 2024-05-03 | 14.000 | 14.150 | 14.000 | 14.050 | 14.050 | 139,000 |
| 2024-05-02 | 14.100 | 14.100 | 13.900 | 14.000 | 14.000 | 142,000 |
| 2024-04-30 | 14.200 | 14.350 | 14.100 | 14.100 | 14.100 | 218,000 |
| 2024-04-29 | 13.950 | 14.000 | 13.900 | 14.000 | 14.000 | 183,000 |
| 2024-04-26 | 13.950 | 14.000 | 13.850 | 13.950 | 13.950 | 108,000 |
| 2024-04-25 | 14.100 | 14.100 | 13.850 | 13.900 | 13.900 | 62,000 |
| 2024-04-24 | 14.000 | 14.050 | 13.900 | 14.050 | 14.050 | 211,000 |
| 2024-04-23 | 13.800 | 13.900 | 13.650 | 13.900 | 13.900 | 273,000 |
| 2024-04-22 | 14.100 | 14.150 | 13.700 | 13.800 | 13.800 | 250,000 |
| 2024-04-19 | 14.200 | 14.200 | 13.600 | 13.950 | 13.950 | 532,000 |
| 2024-04-18 | 14.300 | 14.500 | 14.250 | 14.250 | 14.250 | 234,000 |
| 2024-04-17 | 14.200 | 14.600 | 14.200 | 14.500 | 14.500 | 198,000 |
| 2024-04-16 | 14.550 | 14.550 | 14.050 | 14.250 | 14.250 | 324,000 |
| 2024-04-15 | 14.650 | 14.850 | 14.650 | 14.650 | 14.650 | 280,000 |
| 2024-04-12 | 14.700 | 14.800 | 14.650 | 14.800 | 14.800 | 226,000 |
| 2024-04-11 | 14.800 | 14.800 | 14.650 | 14.700 | 14.700 | 227,000 |
| 2024-04-10 | 14.700 | 14.950 | 14.500 | 14.750 | 14.750 | 382,000 |
| 2024-04-09 | 14.950 | 14.950 | 14.650 | 14.650 | 14.650 | 219,000 |
| 2024-04-08 | 14.850 | 14.900 | 14.800 | 14.800 | 14.800 | 190,000 |
| 2024-04-03 | 15.100 | 15.100 | 14.800 | 14.850 | 14.850 | 144,000 |
| 2024-04-02 | 15.000 | 15.300 | 15.000 | 15.100 | 15.100 | 218,000 |
| 2024-04-01 | 15.000 | 15.050 | 14.800 | 15.000 | 15.000 | 202,000 |
| 2024-03-29 | 15.000 | 15.050 | 14.900 | 14.900 | 14.900 | 223,000 |
| 2024-03-28 | 15.300 | 15.300 | 14.900 | 15.000 | 15.000 | 324,000 |
| 2024-03-27 | 15.300 | 15.400 | 15.150 | 15.200 | 15.200 | 172,000 |
| 2024-03-26 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 436,226 |
| 2024-03-25 | 15.450 | 15.600 | 15.350 | 15.400 | 15.400 | 165,000 |
| 2024-03-22 | 15.450 | 15.600 | 15.200 | 15.300 | 15.300 | 244,000 |
| 2024-03-21 | 15.250 | 15.450 | 15.250 | 15.450 | 15.450 | 338,000 |
| 2024-03-20 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 186,438 |
| 2024-03-19 | 15.300 | 15.500 | 15.200 | 15.250 | 15.250 | 265,000 |
| 2024-03-18 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 374,000 |
| 2024-03-15 | 15.550 | 15.700 | 15.450 | 15.500 | 15.500 | 314,000 |
| 2024-03-14 | 15.800 | 15.850 | 15.300 | 15.500 | 15.500 | 533,000 |
| 2024-03-13 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 978,174 |
| 2024-03-12 | 16.150 | 16.500 | 16.050 | 16.200 | 16.200 | 939,000 |
| 2024-03-11 | 16.100 | 16.400 | 16.000 | 16.150 | 16.150 | 599,000 |
| 2024-03-08 | 17.250 | 17.500 | 15.900 | 16.100 | 16.100 | 3,338,000 |
| 2024-03-07 | 16.450 | 17.750 | 16.350 | 17.100 | 17.100 | 4,854,000 |
| 2024-03-06 | 16.250 | 17.000 | 16.250 | 16.400 | 16.400 | 2,529,000 |
| 2024-03-05 | 15.900 | 17.350 | 15.900 | 16.100 | 16.100 | 5,917,000 |
| 2024-03-04 | 16.100 | 16.100 | 15.800 | 15.800 | 15.800 | 467,000 |
| 2024-03-01 | 15.950 | 16.000 | 15.800 | 15.900 | 15.900 | 234,000 |
| 2024-02-29 | 15.850 | 16.100 | 15.800 | 15.950 | 15.950 | 400,000 |
| 2024-02-27 | 16.150 | 16.150 | 15.700 | 15.850 | 15.850 | 427,000 |
| 2024-02-26 | 15.900 | 16.300 | 15.900 | 16.000 | 16.000 | 577,000 |
| 2024-02-23 | 15.900 | 16.200 | 15.800 | 15.900 | 15.900 | 1,047,000 |
| 2024-02-22 | 15.600 | 16.200 | 15.600 | 15.750 | 15.750 | 844,000 |
| 2024-02-21 | 15.600 | 15.700 | 15.400 | 15.600 | 15.600 | 331,000 |
| 2024-02-20 | 15.750 | 15.750 | 15.400 | 15.500 | 15.500 | 260,000 |
| 2024-02-19 | 15.300 | 15.600 | 15.300 | 15.550 | 15.550 | 510,000 |
| 2024-02-16 | 14.950 | 15.400 | 14.950 | 15.300 | 15.300 | 371,000 |
| 2024-02-15 | 15.000 | 15.050 | 14.850 | 15.000 | 15.000 | 478,000 |
| 2024-02-05 | 15.250 | 15.300 | 15.000 | 15.050 | 15.050 | 318,000 |
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.