Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	13.650	13.850	13.650	13.650	13.650	189,000
2023-11-09	14.100	14.100	13.950	14.000	14.000	135,000
2023-11-08	14.200	15.000	13.700	14.100	14.100	1,185,000
2023-11-07	14.400	14.450	14.150	14.150	14.150	124,000
2023-11-06	14.100	14.550	13.950	14.450	14.450	546,000
2023-11-03	13.850	13.900	13.800	13.850	13.850	93,000
2023-11-02	13.700	13.850	13.650	13.700	13.700	167,000
2023-11-01	13.800	13.900	13.350	13.650	13.650	242,000
2023-10-31	14.150	14.350	13.650	13.650	13.650	263,000
2023-10-30	14.250	14.300	14.100	14.100	14.100	159,000
2023-10-27	14.200	14.500	14.050	14.400	14.400	394,000
2023-10-26	13.900	15.000	13.900	14.250	14.250	1,628,000
2023-10-25	14.700	14.700	13.900	13.900	13.900	1,401,000
2023-10-24	12.850	14.100	12.850	14.100	14.100	1,210,000
2023-10-23	12.900	12.900	12.650	12.850	12.850	100,000
2023-10-20	12.950	12.950	12.600	12.700	12.700	320,000
2023-10-19	12.900	13.050	12.800	12.950	12.950	204,000
2023-10-18	13.150	13.200	12.950	12.950	12.950	207,000
2023-10-17	13.350	13.400	13.050	13.150	13.150	324,000
2023-10-16	13.500	13.750	13.350	13.350	13.350	171,000
2023-10-13	13.800	13.850	13.600	13.600	13.600	118,000
2023-10-12	13.700	13.750	13.500	13.700	13.700	182,000
2023-10-11	14.050	14.050	13.600	13.600	13.600	290,000
2023-10-06	14.150	14.150	13.950	14.050	14.050	132,000
2023-10-05	14.050	14.150	14.000	14.100	14.100	88,000
2023-10-04	14.150	14.150	13.850	13.950	13.950	155,000
2023-10-03	14.000	14.250	13.950	14.100	14.100	177,000
2023-10-02	14.050	14.250	13.950	14.050	14.050	159,000
2023-09-28	13.900	14.000	13.800	13.950	13.950	135,000
2023-09-27	14.150	14.300	13.850	13.900	13.900	145,000
2023-09-26	14.150	14.250	14.050	14.100	14.100	139,000
2023-09-25	14.200	14.250	14.150	14.150	14.150	140,000
2023-09-22	14.000	14.050	13.700	14.050	14.050	353,000
2023-09-21	14.450	14.450	13.850	14.050	14.050	687,000
2023-09-20	14.700	14.800	14.400	14.400	14.400	946,000
2023-09-19	14.900	15.050	14.700	14.700	14.700	353,000
2023-09-18	14.950	15.100	14.900	14.900	14.900	133,000
2023-09-15	15.300	15.300	15.000	15.000	15.000	258,000
2023-09-14	15.100	15.250	15.100	15.250	15.250	341,000
2023-09-13	15.000	15.200	15.000	15.050	15.050	229,000
2023-09-12	15.200	15.250	15.000	15.050	15.050	130,000
2023-09-11	15.600	15.600	15.100	15.100	15.100	481,000
2023-09-08	15.850	15.950	15.500	15.950	15.950	352,000
2023-09-07	15.350	16.150	15.350	15.850	15.850	1,830,000
2023-09-06	15.550	15.550	15.200	15.400	15.400	438,000
2023-09-05	15.450	15.750	15.300	15.350	15.350	476,000
2023-09-04	15.350	15.400	15.150	15.250	15.250	130,000
2023-09-01	15.300	15.300	15.100	15.300	15.300	181,000
2023-08-31	15.200	15.400	15.100	15.100	15.100	397,000
2023-08-30	15.100	15.200	15.000	15.200	15.200	193,000
2023-08-29	15.000	15.100	14.900	15.000	15.000	215,000
2023-08-28	15.300	15.300	14.900	15.000	15.000	241,000
2023-08-25	15.300	15.300	15.100	15.150	15.150	136,000
2023-08-24	15.100	15.450	15.100	15.150	15.150	222,000
2023-08-23	15.150	15.300	15.100	15.200	15.200	120,000
2023-08-22	15.250	15.450	15.100	15.100	15.100	137,000
2023-08-21	15.300	15.350	15.150	15.150	15.150	80,000
2023-08-18	15.200	15.600	15.100	15.200	15.200	202,000
2023-08-17	15.050	15.400	14.900	15.350	15.350	162,000
2023-08-16	14.800	15.300	14.750	15.100	15.100	113,000

← NewerPage 13 of 21 · 1,215 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.