Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	14.850	14.850	14.850	14.850	14.850	0
2024-10-30	15.000	15.700	14.750	14.850	14.850	2,323,000
2024-10-29	14.650	15.800	14.550	14.850	14.850	1,720,000
2024-10-28	14.450	14.900	14.450	14.550	14.550	542,000
2024-10-25	14.600	14.600	14.400	14.450	14.450	174,000
2024-10-24	14.600	14.800	14.400	14.500	14.500	360,000
2024-10-23	14.350	14.650	14.250	14.650	14.650	569,000
2024-10-22	14.250	14.450	14.250	14.300	14.300	266,000
2024-10-21	14.250	14.300	14.100	14.250	14.250	363,000
2024-10-18	14.300	14.350	14.150	14.150	14.150	212,000
2024-10-17	14.250	14.400	14.200	14.250	14.250	295,000
2024-10-16	14.450	14.650	14.100	14.200	14.200	660,000
2024-10-15	14.350	14.550	14.300	14.450	14.450	287,000
2024-10-14	14.300	14.900	14.000	14.350	14.350	303,000
2024-10-11	14.550	14.800	14.400	14.400	14.400	312,000
2024-10-09	15.150	15.200	14.350	14.450	14.450	426,000
2024-10-08	14.650	15.150	14.400	14.950	14.950	702,000
2024-10-07	14.400	14.650	14.300	14.600	14.600	436,000
2024-10-04	14.500	14.500	14.200	14.350	14.350	470,000
2024-10-03	14.500	14.500	14.500	14.500	14.500	0
2024-10-02	14.500	14.500	14.500	14.500	14.500	0
2024-10-01	15.350	15.350	14.300	14.500	14.500	909,000
2024-09-30	14.350	15.050	14.300	14.700	14.700	869,000
2024-09-27	14.350	14.500	14.150	14.300	14.300	507,000
2024-09-26	14.550	14.650	14.200	14.300	14.300	593,000
2024-09-25	14.350	15.200	14.300	14.500	14.500	1,655,000
2024-09-24	14.800	15.500	14.250	14.350	14.350	5,913,000
2024-09-23	13.000	14.300	12.950	14.300	14.300	1,598,000
2024-09-20	13.000	13.100	12.900	13.000	13.000	243,000
2024-09-19	12.750	12.800	12.600	12.800	12.800	186,000
2024-09-18	12.850	12.900	12.750	12.800	12.800	122,000
2024-09-16	12.800	13.050	12.800	12.800	12.800	205,000
2024-09-13	12.650	12.750	12.600	12.750	12.750	119,000
2024-09-12	12.600	12.700	12.500	12.700	12.700	137,000
2024-09-11	12.600	12.700	12.400	12.500	12.500	166,000
2024-09-10	12.850	12.950	12.550	12.650	12.650	204,000
2024-09-09	12.800	12.900	12.700	12.900	12.900	58,000
2024-09-06	12.650	12.800	12.650	12.800	12.800	55,000
2024-09-05	12.750	12.850	12.650	12.650	12.650	63,000
2024-09-04	12.500	13.050	12.500	12.600	12.600	140,000
2024-09-03	12.900	13.000	12.900	13.000	13.000	67,000
2024-09-02	13.050	13.050	12.900	12.900	12.900	84,000
2024-08-30	13.000	13.100	12.900	13.050	13.050	85,000
2024-08-29	12.950	13.050	12.900	13.000	13.000	82,000
2024-08-28	12.850	13.000	12.700	12.950	12.950	141,000
2024-08-27	12.750	12.800	12.700	12.800	12.800	37,000
2024-08-26	12.750	12.950	12.650	12.750	12.750	89,000
2024-08-23	12.750	12.750	12.600	12.750	12.750	23,000
2024-08-22	12.600	12.900	12.600	12.750	12.750	108,000
2024-08-21	12.550	12.600	12.500	12.600	12.600	63,000
2024-08-20	12.800	12.800	12.600	12.600	12.600	48,000
2024-08-19	12.650	12.700	12.600	12.600	12.600	55,000
2024-08-16	12.750	12.750	12.500	12.650	12.650	88,000
2024-08-15	12.500	12.650	12.450	12.450	12.450	68,000
2024-08-14	12.450	12.550	12.250	12.400	12.400	151,000
2024-08-13	12.550	12.550	12.300	12.400	12.400	78,000
2024-08-12	12.200	12.400	12.150	12.250	12.250	222,000
2024-08-09	12.400	12.550	12.350	12.400	12.400	123,000
2024-08-08	12.300	12.350	12.150	12.300	12.300	74,000
2024-08-07	11.750	12.400	11.750	12.100	12.100	147,000

← NewerPage 9 of 21 · 1,219 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.