Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	15.250	15.300	15.000	15.050	15.050	318,000
2024-02-02	15.450	15.500	15.300	15.300	15.300	249,000
2024-02-01	15.500	15.550	15.300	15.450	15.450	290,000
2024-01-31	15.350	15.450	15.150	15.400	15.400	163,000
2024-01-30	15.250	15.500	15.150	15.350	15.350	375,000
2024-01-29	15.100	15.300	15.100	15.250	15.250	183,000
2024-01-26	15.550	15.550	15.100	15.100	15.100	420,000
2024-01-25	15.550	15.650	15.400	15.450	15.450	466,000
2024-01-24	15.250	15.750	15.250	15.550	15.550	718,000
2024-01-23	15.150	15.400	15.150	15.300	15.300	439,000
2024-01-22	15.350	15.450	15.100	15.200	15.200	530,000
2024-01-19	14.800	15.650	14.800	15.200	15.200	1,439,000
2024-01-18	14.750	15.050	14.750	14.800	14.800	276,000
2024-01-17	15.000	15.200	14.750	14.750	14.750	245,000
2024-01-16	15.000	15.100	14.850	15.000	15.000	191,000
2024-01-15	14.700	15.100	14.550	15.000	15.000	257,831
2024-01-12	14.950	15.050	14.700	14.700	14.700	163,000
2024-01-11	15.000	15.400	14.750	14.950	14.950	501,000
2024-01-10	14.650	15.050	14.350	15.000	15.000	343,000
2024-01-09	14.500	14.500	14.300	14.500	14.500	85,000
2024-01-08	14.550	14.550	14.350	14.400	14.400	43,000
2024-01-05	14.550	14.650	14.500	14.500	14.500	112,000
2024-01-04	14.450	14.650	14.300	14.500	14.500	143,000
2024-01-03	14.700	14.700	14.400	14.450	14.450	303,000
2024-01-02	15.000	15.000	14.750	14.750	14.750	170,000
2023-12-29	15.100	15.100	14.850	14.850	14.850	103,000
2023-12-28	15.200	15.200	14.850	15.000	15.000	124,000
2023-12-27	15.050	15.050	14.800	14.950	14.950	177,000
2023-12-26	14.800	15.000	14.800	14.900	14.900	100,000
2023-12-25	14.900	14.900	14.750	14.850	14.850	61,000
2023-12-22	14.800	14.900	14.750	14.750	14.750	59,000
2023-12-21	14.750	14.800	14.700	14.750	14.750	94,000
2023-12-20	14.800	15.000	14.750	14.750	14.750	154,000
2023-12-19	14.950	14.950	14.700	14.700	14.700	237,000
2023-12-18	15.400	15.400	14.900	15.050	15.050	209,000
2023-12-15	15.000	15.300	15.000	15.050	15.050	386,000
2023-12-14	14.950	15.050	14.900	14.900	14.900	221,000
2023-12-13	15.100	15.100	14.900	14.900	14.900	183,000
2023-12-12	15.050	15.150	14.950	14.950	14.950	273,000
2023-12-11	15.100	15.250	15.000	15.000	15.000	434,000
2023-12-08	15.400	15.500	15.150	15.300	15.300	767,000
2023-12-07	14.700	15.350	14.700	15.350	15.350	1,016,000
2023-12-06	14.700	14.700	14.500	14.600	14.600	349,000
2023-12-05	14.700	14.700	14.500	14.600	14.600	309,000
2023-12-04	14.350	14.850	14.350	14.700	14.700	524,000
2023-12-01	14.500	14.550	14.300	14.300	14.300	451,000
2023-11-30	14.450	14.550	14.350	14.400	14.400	256,000
2023-11-29	14.500	14.500	14.300	14.300	14.300	254,000
2023-11-28	14.300	14.400	14.300	14.400	14.400	111,000
2023-11-27	14.550	14.600	14.250	14.300	14.300	237,000
2023-11-24	14.550	14.700	14.500	14.550	14.550	144,000
2023-11-23	14.900	14.950	14.550	14.550	14.550	286,000
2023-11-22	14.550	14.900	14.550	14.750	14.750	425,000
2023-11-21	14.400	14.850	14.400	14.600	14.600	707,000
2023-11-20	14.200	14.400	14.100	14.300	14.300	349,000
2023-11-17	14.050	14.350	14.050	14.150	14.150	226,000
2023-11-16	14.150	14.200	14.000	14.050	14.050	185,000
2023-11-15	14.150	14.250	14.050	14.150	14.150	180,000
2023-11-14	13.950	14.100	13.950	14.050	14.050	126,000
2023-11-13	13.800	14.100	13.800	13.950	13.950	155,000

← NewerPage 12 of 21 · 1,220 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.