Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9.493	10.015	9.493	9.541	10.082	73,824
2022-05-12	9.870	10.160	9.299	9.677	10.225	109,031
2022-05-11	9.773	9.967	9.493	9.870	10.429	75,810
2022-05-10	9.502	9.773	9.241	9.677	10.225	78,225
2022-05-09	9.725	9.725	9.502	9.502	10.041	18,940
2022-05-06	9.512	9.822	9.435	9.725	10.276	93,727
2022-05-05	9.473	9.870	9.473	9.512	10.051	119,262
2022-05-04	9.231	9.483	9.231	9.299	9.826	21,769
2022-05-03	9.435	9.435	9.212	9.231	9.755	39,940
2022-04-29	9.280	9.483	9.280	9.435	9.969	24,609
2022-04-28	9.019	9.135	8.999	9.067	9.581	69,113
2022-04-27	9.483	9.483	8.806	9.144	9.663	80,533
2022-04-26	9.967	9.967	9.483	9.483	10.020	78,320
2022-04-25	9.647	9.647	9.289	9.299	9.826	111,806
2022-04-22	9.773	9.822	9.677	9.677	10.225	123,307
2022-04-21	10.209	10.209	9.677	9.967	10.532	352,499
2022-04-20	9.473	10.209	9.299	10.209	10.787	796,370
2022-04-19	8.999	9.338	8.999	9.289	9.816	109,788
2022-04-18	9.009	9.009	8.951	8.951	9.458	15,145
2022-04-15	9.144	9.144	8.989	9.096	9.611	64,358
2022-04-14	9.241	9.241	9.009	9.193	9.714	42,590
2022-04-13	9.086	9.086	8.970	9.048	9.560	22,764
2022-04-12	9.057	9.057	8.902	8.960	9.468	38,804
2022-04-11	9.096	9.096	8.912	8.912	9.417	50,162
2022-04-08	8.777	8.999	8.777	8.960	9.468	22,820
2022-04-07	9.096	9.144	8.902	8.902	9.407	111,681
2022-04-06	9.096	9.154	8.999	9.096	9.611	48,269
2022-04-01	8.989	9.164	8.912	9.096	9.611	79,522
2022-03-31	8.883	8.999	8.883	8.883	9.387	55,938
2022-03-30	8.922	9.048	8.912	8.960	9.468	35,020
2022-03-29	8.912	8.989	8.767	8.989	9.499	41,796
2022-03-28	8.989	8.989	8.989	8.989	9.499	991
2022-03-25	9.115	9.115	8.709	9.028	9.540	61,519
2022-03-24	9.173	9.173	9.057	9.115	9.632	19,878
2022-03-23	9.048	9.144	8.951	9.057	9.571	35,114
2022-03-22	8.922	9.096	8.777	8.999	9.509	66,649
2022-03-21	8.806	8.902	8.767	8.854	9.356	27,485
2022-03-18	8.641	8.815	8.612	8.806	9.305	65,497
2022-03-17	8.515	8.709	8.467	8.641	9.131	49,215
2022-03-16	8.322	8.506	8.235	8.486	8.967	51,157
2022-03-15	8.699	8.709	8.225	8.322	8.793	268,259
2022-03-14	9.096	9.144	8.641	8.641	9.131	292,594
2022-03-11	9.164	9.164	9.096	9.096	9.611	25,603
2022-03-10	9.280	9.289	9.135	9.164	9.683	32,208
2022-03-09	9.289	9.289	9.106	9.106	9.622	72,502
2022-03-08	9.435	9.435	9.193	9.289	9.816	55,964
2022-03-07	9.677	9.677	9.386	9.483	10.020	89,064
2022-03-04	9.967	9.967	9.628	9.725	10.276	66,251
2022-03-03	9.967	10.015	9.657	9.657	10.205	82,341
2022-03-02	9.822	9.918	9.773	9.870	10.429	92,184
2022-03-01	10.305	10.886	9.773	9.918	10.481	243,832
2022-02-25	10.547	10.644	10.354	10.547	11.145	56,790
2022-02-24	10.596	10.596	10.354	10.547	11.145	46,377
2022-02-23	10.547	10.596	10.499	10.596	11.196	36,212
2022-02-22	10.644	10.644	10.547	10.547	11.145	71,166
2022-02-21	10.644	10.741	10.596	10.644	11.247	17,038
2022-02-18	10.789	10.789	10.596	10.741	11.350	48,269
2022-02-17	10.644	10.741	10.596	10.741	11.350	70,037
2022-02-16	10.693	10.838	10.644	10.644	11.247	43,744
2022-02-15	10.644	10.693	10.547	10.547	11.145	54,894

← NewerPage 19 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.