Arch Meter Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.300	44.900	43.000	44.000	38.568	182,871
2023-02-07	42.250	43.200	42.200	43.000	37.691	30,501
2023-02-06	42.650	43.550	41.850	43.550	38.173	56,100
2023-02-03	42.500	43.950	42.500	42.650	37.384	23,009
2023-02-02	45.000	45.250	42.600	43.700	38.305	201,843
2023-02-01	41.000	45.000	40.600	44.550	39.050	230,592
2023-01-31	40.300	42.000	40.100	41.950	36.771	109,301
2023-01-30	40.500	40.500	39.500	39.900	34.974	90,730
2023-01-17	39.650	40.050	39.050	40.050	35.105	59,850
2023-01-16	39.050	39.750	39.000	39.750	34.842	42,530
2023-01-13	38.850	39.650	38.850	39.400	34.536	66,843
2023-01-12	39.650	40.150	38.750	39.100	34.273	53,029
2023-01-11	40.000	40.450	39.400	40.150	35.193	66,424
2023-01-10	41.200	41.200	39.550	40.350	35.368	86,622
2023-01-09	42.150	42.150	39.000	39.450	34.580	155,332
2023-01-06	39.850	42.450	39.100	42.200	36.990	356,287
2023-01-05	39.450	39.500	38.150	39.400	34.536	162,420
2023-01-04	38.000	39.050	37.800	38.500	33.747	79,727
2023-01-03	38.850	38.850	37.100	38.750	33.966	11,475
2022-12-30	37.450	38.450	37.000	37.850	33.177	26,860
2022-12-29	36.650	37.350	36.650	37.000	32.432	30,461
2022-12-28	36.500	37.300	36.500	36.850	32.301	103,562
2022-12-27	36.750	37.950	36.500	37.400	32.783	170,608
2022-12-26	36.600	37.850	36.600	37.850	33.177	9,068
2022-12-23	36.850	37.600	36.650	37.000	32.432	28,150
2022-12-22	37.150	37.850	36.500	37.850	33.177	14,610
2022-12-21	37.150	37.850	36.400	37.750	33.089	20,803
2022-12-20	37.500	38.450	36.500	37.900	33.221	93,792
2022-12-19	37.300	38.900	37.200	38.800	34.010	27,378
2022-12-16	38.000	38.400	37.400	38.400	33.659	25,150
2022-12-15	37.850	38.000	37.650	38.000	33.309	30,150
2022-12-14	38.100	39.450	37.150	38.300	33.571	68,015
2022-12-13	38.700	39.000	37.350	37.400	32.783	36,380
2022-12-12	38.900	40.000	37.550	38.750	33.966	94,034
2022-12-09	39.200	39.950	37.350	38.650	33.878	94,555
2022-12-08	37.600	39.800	37.000	38.850	34.054	174,574
2022-12-07	37.050	37.150	36.050	36.650	32.125	90,278
2022-12-06	36.150	36.500	35.950	36.250	31.775	47,700
2022-12-05	35.900	36.250	35.900	36.250	31.775	33,350
2022-12-02	36.700	36.700	35.900	36.450	31.950	41,707
2022-12-01	36.850	36.900	35.900	36.200	31.731	22,101
2022-11-30	36.000	36.600	35.900	36.400	31.906	17,252
2022-11-29	36.700	36.700	36.000	36.000	31.555	11,005
2022-11-28	35.800	36.000	35.800	36.000	31.555	7,306
2022-11-25	37.300	37.400	36.000	36.350	31.862	31,053
2022-11-24	35.650	37.000	35.650	36.800	32.257	14,173
2022-11-23	36.450	37.000	35.600	35.600	31.205	28,809
2022-11-22	37.900	38.000	35.400	36.300	31.818	90,951
2022-11-21	38.900	40.000	38.000	38.550	33.791	60,844
2022-11-18	38.600	40.200	36.450	38.900	34.097	103,146
2022-11-17	31.750	40.150	31.750	39.550	34.667	264,598
2022-11-16	32.250	32.950	30.000	31.650	27.743	87,908
2022-11-15	34.400	34.550	31.950	32.000	28.049	89,930
2022-11-14	36.050	36.050	34.450	34.450	30.197	20,111
2022-11-11	35.000	38.000	35.000	36.050	31.599	39,496
2022-11-10	34.550	34.950	32.000	34.450	30.197	95,453
2022-11-09	37.000	37.000	34.100	34.450	30.197	37,989
2022-11-08	38.450	39.350	36.100	36.100	31.643	76,722
2022-11-07	39.350	39.350	36.650	38.000	33.309	99,963
2022-11-04	43.800	50.500	38.000	39.200	34.360	332,574

← NewerPage 16 of 16 · 960 trading days

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.