Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	16.300	16.500	15.900	15.950	15.435	535,993
2023-05-18	16.750	16.750	16.250	16.300	15.774	402,588
2023-05-17	16.350	16.700	16.150	16.450	15.919	329,111
2023-05-16	16.300	16.450	16.200	16.250	15.726	501,138
2023-05-15	16.400	16.400	16.100	16.200	15.677	336,159
2023-05-12	15.700	16.500	15.700	16.400	15.871	806,173
2023-05-11	16.550	16.550	15.600	15.700	15.193	1,432,811
2023-05-10	16.700	16.700	16.500	16.500	15.968	506,962
2023-05-09	17.200	17.200	16.700	16.750	16.210	551,999
2023-05-08	17.050	17.250	17.000	17.050	16.500	454,576
2023-05-05	17.400	17.400	16.900	17.000	16.452	467,250
2023-05-04	17.100	17.400	16.750	17.250	16.693	649,429
2023-05-03	16.800	17.100	16.600	17.050	16.500	612,195
2023-05-02	16.950	17.200	16.450	16.900	16.355	1,958,123
2023-04-28	16.500	17.050	16.500	16.950	16.403	904,989
2023-04-27	16.250	16.500	16.050	16.450	15.919	597,518
2023-04-26	16.300	16.300	15.700	16.250	15.726	1,517,124
2023-04-25	17.000	17.000	16.000	16.250	15.726	1,598,830
2023-04-24	16.700	17.100	16.500	16.950	16.403	699,827
2023-04-21	17.600	17.800	16.700	16.700	16.161	2,176,474
2023-04-20	18.650	18.650	17.500	17.550	16.984	2,193,071
2023-04-19	18.550	19.050	18.550	18.650	18.048	1,958,789
2023-04-18	18.300	18.800	18.300	18.450	17.855	1,789,504
2023-04-17	18.100	18.350	18.000	18.200	17.613	687,186
2023-04-14	18.700	18.850	18.100	18.100	17.516	1,841,015
2023-04-13	18.200	18.850	18.200	18.700	18.097	1,859,833
2023-04-12	18.300	18.400	18.050	18.250	17.661	1,425,581
2023-04-11	18.200	18.350	18.100	18.200	17.613	529,675
2023-04-10	18.300	18.350	17.900	18.200	17.613	1,108,281
2023-04-07	18.650	18.650	18.300	18.300	17.710	668,078
2023-04-06	18.800	18.800	18.250	18.550	17.951	791,024
2023-03-31	18.550	18.850	18.400	18.700	18.097	1,107,774
2023-03-30	18.700	18.800	18.400	18.450	17.855	1,387,105
2023-03-29	18.500	18.950	18.450	18.700	18.097	1,940,189
2023-03-28	19.350	19.350	18.350	18.450	17.855	2,253,751
2023-03-27	19.600	19.700	19.000	19.150	18.532	2,228,914
2023-03-24	20.600	20.600	19.250	19.350	18.726	10,223,700
2023-03-23	17.900	19.700	17.700	19.700	19.064	6,827,213
2023-03-22	18.450	19.200	17.950	17.950	17.371	6,908,947
2023-03-21	18.250	18.250	18.200	18.250	17.661	1,553,412
2023-03-20	16.150	16.600	15.950	16.600	16.064	775,735
2023-03-17	16.200	16.550	16.050	16.050	15.532	850,128
2023-03-16	16.400	16.600	15.850	16.050	15.532	1,641,248
2023-03-15	17.350	17.350	16.550	16.600	16.064	1,944,468
2023-03-14	17.350	17.650	17.050	17.050	16.500	1,174,421
2023-03-13	18.000	18.300	16.850	17.550	16.984	1,655,561
2023-03-10	18.250	18.550	17.800	17.950	17.371	1,557,593
2023-03-09	19.150	19.200	18.000	18.400	17.806	1,586,711
2023-03-08	18.900	19.350	18.700	19.050	18.435	730,360
2023-03-07	19.350	19.800	18.900	19.000	18.387	1,101,777
2023-03-06	19.150	19.450	19.000	19.300	18.677	1,564,338
2023-03-03	18.400	19.100	18.400	18.950	18.339	1,286,684
2023-03-02	18.450	19.200	18.250	18.300	17.710	1,264,823
2023-03-01	17.650	18.350	17.500	18.250	17.661	993,825
2023-02-24	18.800	18.800	17.350	17.550	16.984	2,600,393
2023-02-23	19.000	19.450	18.700	18.700	18.097	1,124,101
2023-02-22	18.900	19.400	18.600	18.900	18.290	1,657,688
2023-02-21	18.550	19.050	18.500	19.050	18.435	1,632,275
2023-02-20	18.100	19.200	18.100	18.700	18.097	3,701,134
2023-02-17	17.600	18.100	17.600	18.050	17.468	1,104,020

← NewerPage 15 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.