Atech OEM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.644	10.693	10.547	10.547	11.145	54,894
2022-02-14	10.451	10.596	10.451	10.596	11.196	68,231
2022-02-11	10.596	10.934	10.596	10.644	11.247	32,187
2022-02-10	10.934	10.934	10.789	10.789	11.401	25,555
2022-02-09	10.693	10.934	10.693	10.789	11.401	98,240
2022-02-08	10.547	10.983	10.547	10.789	11.401	116,017
2022-02-07	10.789	10.789	10.596	10.693	11.299	104,393
2022-01-26	10.596	10.596	10.499	10.596	11.196	150,596
2022-01-25	10.451	10.451	10.354	10.354	10.941	54,314
2022-01-24	10.547	10.547	10.451	10.451	11.043	46,471
2022-01-21	10.644	10.693	10.547	10.547	11.145	54,894
2022-01-20	11.080	11.080	10.693	10.838	11.452	61,614
2022-01-19	10.741	11.370	10.741	11.080	11.708	92,752
2022-01-18	10.741	10.741	10.547	10.547	11.145	45,537
2022-01-17	10.596	10.838	10.451	10.596	11.196	123,038
2022-01-14	10.789	10.789	10.451	10.547	11.145	98,543
2022-01-13	10.693	10.886	10.644	10.644	11.247	44,483
2022-01-12	10.789	10.838	10.693	10.741	11.350	80,972
2022-01-11	11.225	11.273	10.741	10.789	11.401	106,333
2022-01-10	10.741	11.176	10.693	11.128	11.759	56,834
2022-01-07	11.128	11.225	10.741	10.838	11.452	214,114
2022-01-06	11.660	11.660	10.886	11.128	11.759	403,711
2022-01-05	11.660	11.950	11.515	11.612	12.270	278,216
2022-01-04	11.515	11.709	11.322	11.563	12.219	146,699
2022-01-03	11.515	11.515	11.370	11.515	12.168	216,048
2021-12-30	11.902	11.999	11.418	11.515	12.168	816,283
2021-12-29	10.886	11.902	10.741	11.902	12.577	1,580,525
2021-12-28	10.886	11.080	10.838	10.838	11.452	220,994
2021-12-27	10.983	11.128	10.789	10.886	11.503	200,510
2021-12-24	11.031	11.031	10.789	10.789	11.401	106,002
2021-12-23	10.547	10.983	10.499	10.934	11.554	157,293
2021-12-22	10.741	10.741	10.547	10.547	11.145	129,852
2021-12-21	10.838	11.031	10.547	10.644	11.247	198,047
2021-12-20	10.741	10.983	10.596	10.741	11.350	126,852
2021-12-17	10.741	10.838	10.741	10.789	11.401	45,524
2021-12-16	10.934	11.031	10.886	10.886	11.503	155,225
2021-12-15	10.934	11.031	10.741	10.886	11.503	180,771
2021-12-14	11.080	11.080	10.741	10.934	11.554	224,122
2021-12-13	10.596	11.128	10.354	11.080	11.708	305,134
2021-12-10	11.080	11.080	10.547	10.596	11.196	155,389
2021-12-09	10.838	10.838	10.596	10.596	11.196	239,953
2021-12-08	11.225	11.370	10.644	10.838	11.452	425,427
2021-12-07	11.031	11.322	10.693	11.128	11.759	751,480
2021-12-06	9.822	10.789	9.822	10.789	11.401	540,169
2021-12-03	9.677	9.870	9.677	9.822	10.378	68,172
2021-12-02	9.725	9.918	9.667	9.773	10.327	150,593
2021-12-01	9.628	9.725	9.377	9.725	10.276	122,657
2021-11-30	9.628	9.677	9.628	9.628	10.174	110,917
2021-11-29	9.444	9.551	9.435	9.551	10.092	30,286
2021-11-26	9.628	9.628	9.560	9.570	10.112	69,092
2021-11-25	9.618	9.638	9.609	9.609	10.153	116,462
2021-11-24	9.618	9.638	9.599	9.609	10.153	35,876
2021-11-23	9.628	9.638	9.580	9.618	10.164	69,435
2021-11-22	9.657	9.657	9.618	9.618	10.164	82,343
2021-11-19	9.725	9.725	9.599	9.647	10.194	109,882
2021-11-18	9.677	9.725	9.580	9.589	10.133	180,772
2021-11-17	9.657	9.657	9.512	9.638	10.184	224,309
2021-11-16	9.464	9.725	9.454	9.502	10.041	189,200
2021-11-15	9.435	9.464	9.357	9.464	10.000	68,192
2021-11-12	9.483	9.483	9.386	9.406	9.939	106,003

← NewerPage 20 of 21 · 1,215 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.