Chroma ATE Inc. (TPE:2360)
Taiwan · Delayed Price · Currency is TWD 980.00
-35.00 (-3.45%)
At close: Jan 30, 2026
Chroma ATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,000.00 | 1,010.00 | 976.00 | 980.00 | 980.00 | -3.45% | 3,036,126 |
| Jan 29, 2026 | 1,025.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.93% | 2,173,658 |
| Jan 28, 2026 | 1,045.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 2,339,489 |
| Jan 27, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.97% | 1,828,812 |
| Jan 26, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 1,815,425 |
| Jan 23, 2026 | 1,010.00 | 1,035.00 | 990.00 | 1,025.00 | 1,025.00 | 1.49% | 1,811,880 |
| Jan 22, 2026 | 1,000.00 | 1,035.00 | 994.00 | 1,010.00 | 1,010.00 | 1.51% | 2,785,083 |
| Jan 21, 2026 | 998.00 | 1,050.00 | 988.00 | 995.00 | 995.00 | -3.40% | 3,446,803 |
| Jan 20, 2026 | 959.00 | 1,030.00 | 958.00 | 1,030.00 | 1,030.00 | 8.42% | 4,547,148 |
| Jan 19, 2026 | 992.00 | 992.00 | 940.00 | 950.00 | 950.00 | -3.94% | 2,676,172 |
| Jan 16, 2026 | 990.00 | 999.00 | 973.00 | 989.00 | 989.00 | 2.38% | 1,840,855 |
| Jan 15, 2026 | 983.00 | 990.00 | 955.00 | 966.00 | 966.00 | -2.33% | 2,113,518 |
| Jan 14, 2026 | 990.00 | 1,005.00 | 978.00 | 989.00 | 989.00 | 0.51% | 2,875,840 |
| Jan 13, 2026 | 990.00 | 993.00 | 952.00 | 984.00 | 984.00 | 3.14% | 3,389,491 |
| Jan 12, 2026 | 931.00 | 963.00 | 921.00 | 954.00 | 954.00 | 3.36% | 3,195,663 |
| Jan 9, 2026 | 920.00 | 936.00 | 914.00 | 923.00 | 923.00 | -0.22% | 2,277,613 |
| Jan 8, 2026 | 922.00 | 948.00 | 913.00 | 925.00 | 925.00 | 0.33% | 4,235,388 |
| Jan 7, 2026 | 941.00 | 941.00 | 906.00 | 922.00 | 922.00 | 7.71% | 5,342,988 |
| Jan 6, 2026 | 825.00 | 873.00 | 819.00 | 856.00 | 856.00 | 5.55% | 4,656,951 |
| Jan 5, 2026 | 800.00 | 813.00 | 791.00 | 811.00 | 811.00 | 1.88% | 2,615,304 |
| Jan 2, 2026 | 787.00 | 802.00 | 776.00 | 796.00 | 796.00 | 2.71% | 2,379,384 |
| Dec 31, 2025 | 792.00 | 795.00 | 771.00 | 775.00 | 775.00 | -1.90% | 2,385,687 |
| Dec 30, 2025 | 780.00 | 790.00 | 777.00 | 790.00 | 790.00 | 1.15% | 1,445,156 |
| Dec 29, 2025 | 797.00 | 797.00 | 775.00 | 781.00 | 781.00 | -1.01% | 1,745,025 |
| Dec 26, 2025 | 780.00 | 799.00 | 779.00 | 789.00 | 789.00 | 2.33% | 2,547,758 |
| Dec 24, 2025 | 777.00 | 778.00 | 762.00 | 771.00 | 771.00 | 1.05% | 1,786,513 |
| Dec 23, 2025 | 760.00 | 783.00 | 755.00 | 763.00 | 763.00 | 0.93% | 2,984,211 |
| Dec 22, 2025 | 750.00 | 770.00 | 746.00 | 756.00 | 756.00 | 2.02% | 3,169,323 |
| Dec 19, 2025 | 740.00 | 763.00 | 737.00 | 741.00 | 741.00 | 1.79% | 13,216,703 |
| Dec 18, 2025 | 739.00 | 748.00 | 728.00 | 728.00 | 728.00 | -1.62% | 3,382,731 |
| Dec 17, 2025 | 744.00 | 756.00 | 738.00 | 740.00 | 740.00 | -0.80% | 2,501,403 |
| Dec 16, 2025 | 763.00 | 782.00 | 741.00 | 746.00 | 746.00 | -2.99% | 4,937,203 |
| Dec 15, 2025 | 779.00 | 784.00 | 757.00 | 769.00 | 769.00 | -4.47% | 4,170,239 |
| Dec 12, 2025 | 808.00 | 814.00 | 786.00 | 805.00 | 805.00 | 1.13% | 2,680,694 |
| Dec 11, 2025 | 800.00 | 818.00 | 795.00 | 796.00 | 796.00 | -0.50% | 2,967,841 |
| Dec 10, 2025 | 818.00 | 818.00 | 795.00 | 800.00 | 800.00 | -0.99% | 2,077,684 |
| Dec 9, 2025 | 814.00 | 825.00 | 804.00 | 808.00 | 808.00 | 0.37% | 3,271,903 |
| Dec 8, 2025 | 796.00 | 810.00 | 796.00 | 805.00 | 805.00 | 1.13% | 1,937,691 |
| Dec 5, 2025 | 776.00 | 800.00 | 776.00 | 796.00 | 796.00 | 2.58% | 2,177,459 |
| Dec 4, 2025 | 811.00 | 811.00 | 776.00 | 776.00 | 776.00 | -3.60% | 2,989,826 |
| Dec 3, 2025 | 787.00 | 805.00 | 782.00 | 805.00 | 805.00 | 3.47% | 3,684,135 |
| Dec 2, 2025 | 790.00 | 797.00 | 763.00 | 778.00 | 778.00 | -0.89% | 6,047,566 |
| Dec 1, 2025 | 820.00 | 821.00 | 782.00 | 785.00 | 785.00 | -4.15% | 4,467,964 |
| Nov 28, 2025 | 817.00 | 845.00 | 811.00 | 819.00 | 819.00 | 0.99% | 5,315,314 |
| Nov 27, 2025 | 805.00 | 826.00 | 802.00 | 811.00 | 811.00 | 1.38% | 2,444,267 |
| Nov 26, 2025 | 848.00 | 848.00 | 798.00 | 800.00 | 800.00 | -3.50% | 4,757,464 |
| Nov 25, 2025 | 834.00 | 864.00 | 820.00 | 829.00 | 829.00 | 2.35% | 7,567,617 |
| Nov 24, 2025 | 790.00 | 834.00 | 781.00 | 810.00 | 810.00 | 4.65% | 36,643,090 |
| Nov 21, 2025 | 788.00 | 792.00 | 771.00 | 774.00 | 774.00 | -4.21% | 4,122,705 |
| Nov 20, 2025 | 815.00 | 820.00 | 792.00 | 808.00 | 808.00 | 4.94% | 4,280,517 |