Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	65.500	66.800	63.600	63.800	55.923	325,919
2023-05-10	67.000	67.800	65.700	66.100	57.939	280,409
2023-05-09	67.000	67.900	65.100	65.800	57.676	364,050
2023-05-08	66.900	67.600	65.400	67.200	58.903	189,063
2023-05-05	65.000	67.900	64.500	66.400	58.202	508,658
2023-05-04	61.400	65.300	60.800	65.200	57.150	535,915
2023-05-03	60.700	61.400	60.200	61.000	53.469	129,205
2023-05-02	60.100	61.600	60.000	60.800	53.294	126,116
2023-04-28	60.000	61.300	58.800	61.100	53.557	150,718
2023-04-27	58.900	59.200	58.400	58.400	51.190	29,801
2023-04-26	57.200	58.300	57.200	57.900	50.752	54,400
2023-04-25	58.800	59.100	57.800	58.100	50.927	61,584
2023-04-24	59.000	59.200	58.500	58.800	51.541	39,300
2023-04-21	59.800	60.000	57.800	58.700	51.453	277,452
2023-04-20	59.700	60.100	59.400	59.900	52.505	60,401
2023-04-19	59.300	60.800	59.300	59.800	52.417	58,570
2023-04-18	61.300	61.300	59.600	59.900	52.505	106,029
2023-04-17	59.700	62.700	59.400	60.500	53.031	357,781
2023-04-14	59.000	60.100	58.600	59.800	52.417	29,960
2023-04-13	60.000	60.500	59.100	59.700	52.329	79,290
2023-04-12	59.000	60.600	59.000	60.000	52.592	165,184
2023-04-11	58.000	58.200	57.300	58.200	51.015	54,221
2023-04-10	55.700	57.300	55.500	57.000	49.963	95,300
2023-04-07	56.700	57.300	55.800	55.800	48.911	218,044
2023-04-06	57.300	58.300	54.000	55.000	48.210	366,005
2023-03-31	59.100	59.500	58.600	58.700	51.453	104,795
2023-03-30	59.000	59.700	58.300	59.700	52.329	113,961
2023-03-29	59.700	60.000	58.500	59.100	51.803	194,043
2023-03-28	61.000	61.000	59.600	59.700	52.329	423,811
2023-03-27	61.000	62.200	60.500	60.800	53.294	279,404
2023-03-24	61.500	61.500	60.100	60.800	53.294	205,795
2023-03-23	60.000	61.200	59.800	61.200	53.644	398,801
2023-03-22	62.500	62.600	60.700	60.800	53.294	266,717
2023-03-21	62.500	64.000	61.300	62.000	54.345	383,719
2023-03-20	60.400	62.300	60.400	61.800	54.170	391,142
2023-03-17	59.600	60.000	59.000	60.000	52.592	93,831
2023-03-16	59.400	60.000	58.900	59.200	51.891	65,958
2023-03-15	59.100	60.900	59.000	59.800	52.417	97,601
2023-03-14	60.900	61.900	59.800	60.000	52.592	120,855
2023-03-13	60.100	62.000	57.600	60.500	53.031	205,882
2023-03-10	60.000	60.300	57.800	57.900	50.752	318,046
2023-03-09	62.400	62.700	59.800	60.000	52.592	78,861
2023-03-08	60.400	60.900	58.600	60.600	53.118	194,582
2023-03-07	60.900	60.900	57.500	58.700	51.453	141,651
2023-03-06	59.800	61.300	59.100	60.200	52.768	68,611
2023-03-03	60.700	60.900	58.800	60.000	52.592	150,114
2023-03-02	60.700	61.900	59.200	60.400	52.943	247,606
2023-03-01	59.000	60.000	57.100	59.800	52.417	617,060
2023-02-24	55.900	57.700	53.200	56.200	49.262	608,707
2023-02-23	53.500	55.100	53.000	53.900	47.245	165,512
2023-02-22	54.000	55.700	51.700	53.000	46.457	219,785
2023-02-21	55.600	55.700	52.200	55.200	48.385	287,994
2023-02-20	56.300	58.100	53.800	55.200	48.385	531,794
2023-02-17	49.700	50.700	48.750	50.500	44.265	181,848
2023-02-16	53.200	53.200	48.600	49.650	43.520	386,215
2023-02-15	48.450	53.000	46.150	51.700	45.317	884,719
2023-02-14	45.300	48.000	44.900	47.900	41.986	383,654
2023-02-13	44.050	45.100	43.850	45.100	39.532	223,182
2023-02-10	44.000	44.900	43.750	44.600	39.094	127,050
2023-02-09	44.700	45.500	44.000	44.650	39.138	75,592

← NewerPage 15 of 16 · 960 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	3.0000 TWD
2025-07-10	3.0000 TWD
2024-07-11	3.0000 TWD
2023-07-20	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.