Atech OEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 12.200 | 12.200 | 12.000 | 12.100 | 12.100 | 105,001 |
| 2025-02-03 | 12.200 | 12.200 | 11.950 | 12.200 | 12.200 | 175,053 |
| 2025-01-22 | 12.200 | 12.400 | 12.000 | 12.250 | 12.250 | 173,000 |
| 2025-01-21 | 12.100 | 12.150 | 12.050 | 12.150 | 12.150 | 195,000 |
| 2025-01-20 | 12.200 | 12.250 | 12.000 | 12.100 | 12.100 | 132,000 |
| 2025-01-17 | 11.950 | 12.300 | 11.950 | 12.000 | 12.000 | 116,000 |
| 2025-01-16 | 12.050 | 12.100 | 12.000 | 12.050 | 12.050 | 54,000 |
| 2025-01-15 | 12.050 | 12.050 | 11.900 | 11.950 | 11.950 | 132,000 |
| 2025-01-14 | 12.350 | 12.350 | 11.900 | 12.000 | 12.000 | 57,000 |
| 2025-01-13 | 12.100 | 12.100 | 11.850 | 11.950 | 11.950 | 100,000 |
| 2025-01-10 | 12.100 | 12.400 | 12.050 | 12.250 | 12.250 | 42,000 |
| 2025-01-09 | 12.250 | 12.400 | 12.000 | 12.250 | 12.250 | 92,000 |
| 2025-01-08 | 12.000 | 12.250 | 12.000 | 12.150 | 12.150 | 116,000 |
| 2025-01-07 | 12.050 | 12.100 | 12.000 | 12.000 | 12.000 | 48,000 |
| 2025-01-06 | 12.000 | 12.150 | 11.950 | 12.050 | 12.050 | 73,000 |
| 2025-01-03 | 12.200 | 12.300 | 12.000 | 12.150 | 12.150 | 83,000 |
| 2025-01-02 | 12.000 | 12.350 | 11.800 | 12.150 | 12.150 | 80,000 |
| 2024-12-31 | 12.000 | 12.100 | 12.000 | 12.100 | 12.100 | 51,000 |
| 2024-12-30 | 12.000 | 12.100 | 12.000 | 12.050 | 12.050 | 79,000 |
| 2024-12-27 | 12.200 | 12.200 | 12.100 | 12.100 | 12.100 | 69,000 |
| 2024-12-26 | 12.200 | 12.300 | 12.100 | 12.150 | 12.150 | 106,000 |
| 2024-12-25 | 12.300 | 12.300 | 12.000 | 12.100 | 12.100 | 89,000 |
| 2024-12-24 | 12.300 | 12.300 | 12.100 | 12.100 | 12.100 | 102,000 |
| 2024-12-23 | 12.250 | 12.300 | 12.150 | 12.300 | 12.300 | 137,000 |
| 2024-12-20 | 12.200 | 12.250 | 11.950 | 12.250 | 12.250 | 192,000 |
| 2024-12-19 | 12.200 | 12.500 | 12.200 | 12.300 | 12.300 | 94,000 |
| 2024-12-18 | 12.050 | 12.350 | 12.050 | 12.200 | 12.200 | 66,000 |
| 2024-12-17 | 12.350 | 12.350 | 12.050 | 12.150 | 12.150 | 157,000 |
| 2024-12-16 | 12.300 | 12.350 | 12.000 | 12.350 | 12.350 | 222,000 |
| 2024-12-13 | 12.300 | 12.350 | 12.150 | 12.350 | 12.350 | 155,000 |
| 2024-12-12 | 12.500 | 12.550 | 12.350 | 12.350 | 12.350 | 49,000 |
| 2024-12-11 | 12.300 | 12.450 | 12.200 | 12.350 | 12.350 | 330,000 |
| 2024-12-10 | 12.400 | 12.400 | 12.250 | 12.350 | 12.350 | 118,000 |
| 2024-12-09 | 12.350 | 12.500 | 12.300 | 12.450 | 12.450 | 65,000 |
| 2024-12-06 | 12.400 | 12.550 | 12.400 | 12.450 | 12.450 | 84,000 |
| 2024-12-05 | 12.500 | 12.500 | 12.400 | 12.500 | 12.500 | 80,000 |
| 2024-12-04 | 12.500 | 12.550 | 12.450 | 12.500 | 12.500 | 97,000 |
| 2024-12-03 | 12.550 | 12.550 | 12.400 | 12.550 | 12.550 | 102,000 |
| 2024-12-02 | 12.800 | 12.800 | 12.400 | 12.500 | 12.500 | 161,000 |
| 2024-11-29 | 12.500 | 12.800 | 12.400 | 12.750 | 12.750 | 275,000 |
| 2024-11-28 | 12.650 | 12.750 | 12.200 | 12.500 | 12.500 | 430,000 |
| 2024-11-27 | 13.250 | 13.300 | 12.600 | 12.600 | 12.600 | 1,046,000 |
| 2024-11-26 | 13.600 | 13.600 | 13.200 | 13.250 | 13.250 | 339,000 |
| 2024-11-25 | 13.600 | 13.600 | 13.350 | 13.550 | 13.550 | 233,000 |
| 2024-11-22 | 13.750 | 13.750 | 13.550 | 13.550 | 13.550 | 298,000 |
| 2024-11-21 | 13.850 | 13.850 | 13.550 | 13.550 | 13.550 | 231,000 |
| 2024-11-20 | 13.800 | 14.000 | 13.700 | 13.750 | 13.750 | 310,551 |
| 2024-11-19 | 13.800 | 14.100 | 13.800 | 14.000 | 14.000 | 220,000 |
| 2024-11-18 | 13.950 | 13.950 | 13.700 | 13.800 | 13.800 | 219,000 |
| 2024-11-15 | 13.900 | 14.000 | 13.850 | 13.950 | 13.950 | 246,000 |
| 2024-11-14 | 14.000 | 14.100 | 13.850 | 13.850 | 13.850 | 288,000 |
| 2024-11-13 | 13.950 | 14.100 | 13.900 | 14.000 | 14.000 | 199,000 |
| 2024-11-12 | 14.150 | 14.200 | 13.900 | 13.950 | 13.950 | 273,000 |
| 2024-11-11 | 14.000 | 14.350 | 13.800 | 14.150 | 14.150 | 610,000 |
| 2024-11-08 | 14.250 | 14.250 | 13.900 | 14.000 | 14.000 | 583,000 |
| 2024-11-07 | 14.200 | 14.300 | 14.100 | 14.200 | 14.200 | 380,000 |
| 2024-11-06 | 14.250 | 14.300 | 14.050 | 14.150 | 14.150 | 239,000 |
| 2024-11-05 | 14.050 | 14.250 | 14.000 | 14.200 | 14.200 | 601,000 |
| 2024-11-04 | 14.500 | 14.500 | 14.100 | 14.150 | 14.150 | 692,000 |
| 2024-11-01 | 14.900 | 14.900 | 14.550 | 14.550 | 14.550 | 512,000 |
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.