Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	15.150	15.200	14.950	15.050	15.050	108,000
2023-08-14	15.200	15.200	14.650	14.800	14.800	706,000
2023-08-11	15.550	15.700	15.300	15.300	15.300	282,000
2023-08-10	15.700	15.700	15.300	15.300	15.300	323,000
2023-08-09	16.000	16.000	15.700	15.700	15.700	140,000
2023-08-08	15.600	16.100	15.450	15.950	15.950	328,000
2023-08-07	15.600	15.650	15.450	15.600	15.600	287,000
2023-08-04	15.400	16.000	15.250	15.700	15.700	129,000
2023-08-03	15.500	15.500	15.500	15.500	15.500	0
2023-08-02	15.850	15.900	15.450	15.500	15.500	351,000
2023-08-01	16.050	16.200	15.750	15.850	15.850	313,000
2023-07-31	16.550	16.750	16.000	16.000	16.000	713,000
2023-07-28	15.900	16.450	15.700	16.450	16.450	369,000
2023-07-27	16.200	16.200	15.900	16.000	16.000	273,000
2023-07-26	16.000	16.500	15.800	15.900	15.900	614,000
2023-07-25	15.750	16.300	15.600	16.050	16.050	533,000
2023-07-24	15.950	15.950	15.350	15.400	15.400	306,000
2023-07-21	15.450	15.900	15.450	15.750	15.750	326,000
2023-07-20	15.150	15.450	15.150	15.450	15.450	159,000
2023-07-19	15.250	15.300	15.050	15.100	15.100	288,000
2023-07-18	15.750	15.750	15.050	15.250	15.250	461,000
2023-07-17	15.250	15.500	15.050	15.450	15.450	301,000
2023-07-14	15.300	15.550	15.200	15.200	15.200	277,000
2023-07-13	15.500	15.500	15.100	15.150	15.150	595,000
2023-07-12	15.750	15.800	15.450	15.450	15.450	411,000
2023-07-11	16.000	16.000	15.700	15.750	15.750	233,000
2023-07-10	15.700	16.050	15.600	15.900	15.900	274,000
2023-07-07	15.900	15.900	15.300	15.650	15.650	797,000
2023-07-06	16.100	16.200	15.850	15.900	15.900	429,000
2023-07-05	16.300	16.450	16.100	16.250	16.250	321,000
2023-07-04	16.400	16.450	16.050	16.100	16.100	301,000
2023-07-03	16.050	16.450	16.050	16.400	16.400	524,000
2023-06-30	16.050	16.250	15.800	16.050	16.050	557,000
2023-06-29	16.300	16.300	16.100	16.100	16.100	233,000
2023-06-28	16.050	16.300	16.000	16.150	16.150	242,000
2023-06-27	16.100	16.250	15.900	16.050	16.050	373,000
2023-06-26	16.450	16.450	16.050	16.100	16.100	436,000
2023-06-21	16.550	16.750	16.350	16.500	16.500	422,000
2023-06-20	16.750	16.800	16.450	16.550	16.550	420,000
2023-06-19	16.750	16.900	16.550	16.700	16.700	198,000
2023-06-16	17.050	17.050	16.700	16.750	16.750	456,000
2023-06-15	16.550	17.050	16.550	16.950	16.950	638,000
2023-06-14	17.000	17.150	17.000	17.000	16.451	552,000
2023-06-13	16.700	17.200	16.700	17.000	16.451	708,000
2023-06-12	17.000	17.000	16.550	16.550	16.016	748,000
2023-06-09	16.800	16.800	16.600	16.700	16.161	363,879
2023-06-08	16.950	16.950	16.700	16.700	16.161	453,225
2023-06-07	16.850	17.200	16.850	16.950	16.403	368,818
2023-06-06	17.250	17.250	16.800	16.900	16.355	377,620
2023-06-05	17.150	17.450	17.100	17.250	16.693	590,352
2023-06-02	17.100	17.300	17.000	17.100	16.548	784,040
2023-06-01	16.900	17.350	16.750	17.050	16.500	618,346
2023-05-31	16.650	16.900	16.500	16.850	16.306	182,020
2023-05-30	16.800	16.850	16.600	16.600	16.064	266,915
2023-05-29	16.500	17.000	16.500	16.800	16.258	425,654
2023-05-26	16.900	17.000	16.400	16.500	15.968	629,515
2023-05-25	17.000	17.050	16.650	16.650	16.113	491,132
2023-05-24	16.900	17.050	16.550	16.950	16.403	713,547
2023-05-23	16.500	17.150	16.400	16.950	16.403	1,283,051
2023-05-22	15.950	16.400	15.950	16.350	15.822	354,545

← NewerPage 14 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.