Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	13.983	15.047	13.692	15.047	14.561	1,348,932
2022-08-16	13.983	14.273	13.692	13.692	13.250	538,605
2022-08-15	13.208	14.224	13.063	13.983	13.531	845,287
2022-08-12	13.354	13.402	12.918	13.015	12.595	434,985
2022-08-11	13.354	13.402	12.579	13.160	12.735	1,012,057
2022-08-10	13.789	13.983	12.773	12.773	12.361	1,409,725
2022-08-09	14.079	14.612	13.837	14.176	13.719	592,269
2022-08-08	13.450	14.902	13.450	14.466	14.000	875,421
2022-07-27	12.821	13.450	12.821	12.967	13.701	795,192
2022-07-26	13.160	13.547	12.967	12.967	13.701	853,296
2022-07-25	12.821	14.031	12.821	13.402	14.162	1,342,909
2022-07-22	13.305	13.837	12.773	13.063	13.804	1,858,336
2022-07-21	14.224	14.515	13.354	13.499	14.264	2,847,388
2022-07-20	14.805	15.047	14.031	14.515	15.337	5,961,361
2022-07-19	12.676	13.837	12.241	13.837	14.622	3,822,318
2022-07-18	11.612	12.676	11.515	12.579	13.292	1,222,956
2022-07-15	11.612	11.757	11.467	11.612	12.270	169,427
2022-07-14	11.563	11.854	11.225	11.612	12.270	349,619
2022-07-13	11.418	11.757	11.273	11.563	12.219	409,087
2022-07-12	11.612	11.757	11.176	11.176	11.810	642,826
2022-07-11	11.757	11.999	11.515	11.757	12.423	832,532
2022-07-08	11.080	11.418	10.983	11.418	12.065	706,280
2022-07-07	11.467	11.467	10.644	10.934	11.554	726,122
2022-07-06	11.322	11.563	11.080	11.128	11.759	331,302
2022-07-05	11.612	11.612	11.128	11.176	11.810	393,487
2022-07-04	11.467	11.854	11.080	11.418	12.065	630,001
2022-07-01	11.563	11.805	10.547	11.805	12.474	1,691,440
2022-06-30	12.483	12.483	11.612	11.709	12.372	726,539
2022-06-29	12.531	12.531	11.999	12.386	13.088	1,473,889
2022-06-28	11.805	12.628	11.128	12.628	13.344	2,041,107
2022-06-27	11.902	12.192	11.418	11.805	12.474	1,209,331
2022-06-24	12.579	12.773	11.612	11.709	12.372	2,379,602
2022-06-23	12.821	13.305	12.144	12.676	13.395	4,486,985
2022-06-22	11.225	12.628	11.225	12.628	13.344	4,402,206
2022-06-21	11.515	11.950	10.886	11.515	12.168	1,879,365
2022-06-20	10.596	11.467	10.402	11.467	12.117	2,692,018
2022-06-17	10.064	10.547	9.967	10.451	11.043	188,283
2022-06-16	10.451	10.644	10.064	10.064	10.634	181,861
2022-06-15	10.209	10.741	10.015	10.451	11.043	262,473
2022-06-14	10.015	10.499	9.773	10.112	10.685	184,557
2022-06-13	10.160	10.160	9.773	9.773	10.327	270,578
2022-06-10	10.257	10.547	10.064	10.209	10.787	476,442
2022-06-09	9.773	10.838	9.773	10.789	11.401	853,288
2022-06-08	9.822	9.870	9.677	9.870	10.429	111,491
2022-06-07	9.870	9.870	9.773	9.773	10.327	71,930
2022-06-06	9.918	10.064	9.822	9.822	10.378	74,871
2022-06-02	10.257	10.257	9.822	9.822	10.378	144,806
2022-06-01	10.160	10.257	9.967	10.064	10.634	62,465
2022-05-31	10.015	10.160	10.015	10.064	10.634	46,385
2022-05-30	10.112	10.257	9.918	10.112	10.685	93,775
2022-05-27	10.354	10.644	9.822	10.064	10.634	392,238
2022-05-26	11.031	11.031	10.451	10.451	11.043	475,216
2022-05-25	9.677	10.499	9.677	10.499	11.094	430,778
2022-05-24	9.725	9.822	9.580	9.580	10.123	55,840
2022-05-23	9.725	9.725	9.628	9.677	10.225	48,269
2022-05-20	9.580	9.677	9.483	9.677	10.225	59,626
2022-05-19	9.580	9.580	9.502	9.502	10.041	22,718
2022-05-18	9.725	9.725	9.599	9.638	10.184	49,217
2022-05-17	9.677	9.773	9.541	9.667	10.215	37,859
2022-05-16	9.822	9.822	9.502	9.599	10.143	48,274

← NewerPage 18 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.