Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15.400	15.550	14.000	14.000	13.548	3,697,730
2022-11-10	14.900	15.100	14.700	14.850	14.371	1,051,993
2022-11-09	14.800	15.250	14.800	14.800	14.322	968,643
2022-11-08	14.650	15.100	14.500	14.800	14.322	1,469,097
2022-11-07	15.000	15.200	14.650	14.650	14.177	2,514,349
2022-11-04	14.350	15.050	14.100	14.850	14.371	3,355,295
2022-11-03	13.400	14.850	13.250	14.500	14.032	5,536,497
2022-11-02	13.200	13.700	13.150	13.500	13.064	875,444
2022-11-01	12.850	13.150	12.750	13.000	12.581	692,422
2022-10-31	12.850	12.900	12.700	12.750	12.339	368,967
2022-10-28	12.850	12.850	12.550	12.600	12.193	308,558
2022-10-27	12.900	13.000	12.750	12.850	12.435	631,032
2022-10-26	12.550	12.750	12.500	12.500	12.097	381,693
2022-10-25	12.750	12.750	12.350	12.450	12.048	533,640
2022-10-24	12.450	13.300	12.450	12.550	12.145	1,447,696
2022-10-21	12.250	12.500	12.200	12.200	11.806	581,855
2022-10-20	12.600	12.650	12.200	12.200	11.806	956,026
2022-10-19	12.600	13.300	12.550	12.750	12.339	1,394,737
2022-10-18	13.150	13.250	12.700	12.850	12.435	704,460
2022-10-17	12.900	13.000	12.050	12.950	12.532	1,259,513
2022-10-14	13.050	13.250	12.900	12.900	12.484	998,066
2022-10-13	13.350	13.350	12.400	12.550	12.145	1,666,109
2022-10-12	13.350	13.400	12.700	13.350	12.919	1,792,748
2022-10-11	14.200	14.500	13.400	13.400	12.968	2,169,723
2022-10-07	15.200	15.350	14.750	14.850	14.371	2,834,225
2022-10-06	14.900	15.400	14.450	14.750	14.274	4,352,639
2022-10-05	14.300	15.450	14.200	14.900	14.419	13,026,760
2022-10-04	13.900	14.050	13.550	14.050	13.597	2,439,127
2022-10-03	12.650	13.000	12.550	12.800	12.387	475,635
2022-09-30	12.600	12.700	12.350	12.700	12.290	163,990
2022-09-29	12.500	12.900	12.500	12.650	12.242	162,141
2022-09-28	12.800	12.850	12.200	12.400	12.000	383,036
2022-09-27	12.550	12.800	12.400	12.800	12.387	270,271
2022-09-26	13.300	13.300	12.500	12.600	12.193	673,477
2022-09-23	13.650	13.800	13.100	13.350	12.919	311,271
2022-09-22	13.450	13.700	13.300	13.700	13.258	154,939
2022-09-21	13.650	13.800	13.300	13.450	13.016	342,764
2022-09-20	13.600	13.750	13.600	13.700	13.258	135,295
2022-09-19	13.950	13.950	13.500	13.550	13.113	305,024
2022-09-16	14.200	14.200	13.600	13.900	13.452	385,713
2022-09-15	14.000	14.250	13.900	14.050	13.597	285,497
2022-09-14	13.550	14.250	13.550	13.900	13.452	450,036
2022-09-13	14.200	14.250	14.000	14.050	13.597	302,797
2022-09-12	14.300	14.500	14.050	14.050	13.597	317,160
2022-09-08	14.000	14.350	13.850	14.150	13.693	278,997
2022-09-07	13.550	13.750	13.450	13.700	13.258	335,277
2022-09-06	14.000	14.200	13.550	13.650	13.210	565,419
2022-09-05	15.100	15.100	13.900	13.950	13.500	1,023,963
2022-09-02	15.500	15.500	14.800	15.000	14.516	530,908
2022-09-01	15.800	15.850	15.050	15.100	14.613	717,079
2022-08-31	15.600	15.800	15.450	15.800	15.290	317,978
2022-08-30	15.400	15.950	15.300	15.650	15.145	455,408
2022-08-29	15.000	15.350	14.800	15.150	14.661	414,685
2022-08-26	16.000	16.100	15.450	15.600	15.097	821,211
2022-08-25	15.100	16.000	14.800	15.550	15.048	1,532,181
2022-08-24	15.337	15.531	14.708	14.805	14.327	1,396,528
2022-08-23	15.337	15.869	15.192	15.289	14.796	1,333,191
2022-08-22	15.434	15.773	14.757	15.482	14.983	1,034,949
2022-08-19	15.869	16.208	15.192	15.482	14.983	2,927,083
2022-08-18	15.095	16.547	15.095	16.498	15.966	4,645,376

← NewerPage 17 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.