Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.600	17.750	17.550	17.600	17.032	490,122
2023-02-15	17.400	17.950	17.400	17.550	16.984	872,065
2023-02-14	17.850	18.050	17.600	17.650	17.081	646,161
2023-02-13	17.400	18.150	17.200	17.800	17.226	1,343,253
2023-02-10	17.800	17.800	17.200	17.350	16.790	1,353,334
2023-02-09	17.800	18.350	17.650	17.800	17.226	1,658,807
2023-02-08	17.800	18.000	17.550	17.700	17.129	1,345,515
2023-02-07	17.850	18.100	17.550	17.650	17.081	1,783,421
2023-02-06	17.000	17.900	16.950	17.850	17.274	2,377,624
2023-02-03	17.250	17.650	17.050	17.100	16.548	1,822,439
2023-02-02	17.400	17.500	17.150	17.250	16.693	1,095,515
2023-02-01	17.150	17.300	16.700	17.300	16.742	1,683,428
2023-01-31	16.450	17.150	16.350	17.050	16.500	2,096,403
2023-01-30	16.100	16.400	15.950	16.300	15.774	893,092
2023-01-17	16.000	16.200	15.850	15.900	15.387	689,151
2023-01-16	15.600	16.100	15.400	15.850	15.339	940,538
2023-01-13	15.650	15.800	15.400	15.550	15.048	391,844
2023-01-12	15.750	15.800	15.500	15.550	15.048	680,351
2023-01-11	15.350	15.750	15.350	15.600	15.097	1,024,953
2023-01-10	16.000	16.300	15.200	15.300	14.806	4,004,262
2023-01-09	16.600	16.900	16.050	16.100	15.581	1,880,920
2023-01-06	15.800	17.000	15.800	16.400	15.871	3,657,572
2023-01-05	16.050	16.150	15.800	15.800	15.290	641,093
2023-01-04	15.600	16.150	15.550	15.950	15.435	903,724
2023-01-03	15.150	15.850	15.100	15.650	15.145	799,562
2022-12-30	15.550	15.700	15.100	15.100	14.613	698,777
2022-12-29	15.450	15.450	15.000	15.300	14.806	877,379
2022-12-28	15.950	16.100	15.500	15.500	15.000	1,200,279
2022-12-27	15.800	16.250	15.800	16.000	15.484	921,290
2022-12-26	16.250	16.250	15.650	15.700	15.193	892,562
2022-12-23	15.500	16.200	15.400	15.950	15.435	997,407
2022-12-22	15.650	16.000	15.400	15.850	15.339	1,249,718
2022-12-21	15.550	15.800	15.300	15.400	14.903	832,706
2022-12-20	15.850	16.350	15.250	15.250	14.758	2,706,317
2022-12-19	16.800	16.800	15.750	15.800	15.290	2,716,918
2022-12-16	17.200	17.200	16.700	16.850	16.306	2,845,755
2022-12-15	16.550	17.800	16.550	17.650	17.081	4,213,266
2022-12-14	16.450	16.700	16.050	16.550	16.016	1,702,161
2022-12-13	16.950	16.950	16.150	16.150	15.629	3,239,325
2022-12-12	16.400	17.300	16.300	16.850	16.306	2,572,380
2022-12-09	17.600	18.150	16.400	16.750	16.210	13,657,710
2022-12-08	17.300	17.900	17.250	17.600	17.032	3,578,138
2022-12-07	18.850	19.150	17.400	17.400	16.839	8,392,034
2022-12-06	19.750	20.200	18.900	18.900	18.290	17,310,350
2022-12-05	17.400	18.900	17.300	18.900	18.290	9,010,337
2022-12-02	17.800	18.500	16.850	17.200	16.645	11,023,030
2022-12-01	15.900	17.250	15.700	17.250	16.693	6,462,253
2022-11-30	15.650	15.950	15.450	15.700	15.193	2,230,628
2022-11-29	15.300	15.800	15.200	15.600	15.097	1,996,678
2022-11-28	15.400	15.650	15.000	15.300	14.806	3,560,315
2022-11-25	15.350	15.700	15.100	15.350	14.855	2,966,492
2022-11-24	16.400	16.650	15.050	15.250	14.758	13,061,850
2022-11-23	14.900	16.200	14.900	16.200	15.677	9,446,531
2022-11-22	15.000	15.400	14.750	14.750	14.274	1,649,115
2022-11-21	14.600	15.000	14.500	14.850	14.371	1,192,646
2022-11-18	14.950	15.200	14.550	14.550	14.081	1,587,368
2022-11-17	14.500	15.000	14.400	15.000	14.516	1,300,654
2022-11-16	14.500	14.750	14.300	14.350	13.887	948,940
2022-11-15	14.700	14.800	14.250	14.500	14.032	1,084,995
2022-11-14	14.050	14.700	14.050	14.450	13.984	1,089,892

← NewerPage 16 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.