Chroma ATE Inc. (TPE:2360)
Taiwan · Delayed Price · Currency is TWD 572.00
+29.00 (5.34%)
Sep 5, 2025, 1:30 PM CST
Chroma ATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 550.00 | 575.00 | 546.00 | 570.00 | 570.00 | 4.97% | 3,000,442 |
| Sep 4, 2025 | 546.00 | 551.00 | 539.00 | 543.00 | 543.00 | -0.55% | 1,640,964 |
| Sep 3, 2025 | 556.00 | 556.00 | 543.00 | 546.00 | 546.00 | -1.80% | 2,400,432 |
| Sep 2, 2025 | 585.00 | 586.00 | 553.00 | 556.00 | 556.00 | -0.54% | 3,761,255 |
| Sep 1, 2025 | 580.00 | 587.00 | 559.00 | 559.00 | 559.00 | -3.79% | 3,393,161 |
| Aug 29, 2025 | 556.00 | 597.00 | 553.00 | 581.00 | 581.00 | 4.50% | 7,406,670 |
| Aug 28, 2025 | 547.00 | 560.00 | 542.00 | 556.00 | 556.00 | 1.28% | 1,980,023 |
| Aug 27, 2025 | 535.00 | 568.00 | 532.00 | 549.00 | 549.00 | 2.62% | 5,486,794 |
| Aug 26, 2025 | 510.00 | 540.00 | 509.00 | 535.00 | 535.00 | 4.49% | 3,190,508 |
| Aug 25, 2025 | 514.00 | 518.00 | 504.00 | 512.00 | 512.00 | 3.02% | 1,655,989 |
| Aug 22, 2025 | 501.00 | 505.00 | 495.00 | 497.00 | 497.00 | -1.39% | 1,805,990 |
| Aug 21, 2025 | 498.50 | 509.00 | 498.50 | 504.00 | 504.00 | 2.65% | 1,568,421 |
| Aug 20, 2025 | 504.00 | 513.00 | 490.00 | 491.00 | 491.00 | -4.29% | 2,054,688 |
| Aug 19, 2025 | 526.00 | 532.00 | 513.00 | 513.00 | 513.00 | -2.84% | 1,695,975 |
| Aug 18, 2025 | 519.00 | 530.00 | 512.00 | 528.00 | 528.00 | 1.34% | 1,656,251 |
| Aug 15, 2025 | 515.00 | 526.00 | 508.00 | 521.00 | 521.00 | 1.17% | 1,918,253 |
| Aug 14, 2025 | 510.00 | 515.00 | 499.50 | 515.00 | 515.00 | 1.18% | 1,911,515 |
| Aug 13, 2025 | 513.00 | 518.00 | 507.00 | 509.00 | 509.00 | 0.79% | 2,306,889 |
| Aug 12, 2025 | 519.00 | 522.00 | 502.00 | 505.00 | 505.00 | -2.51% | 1,754,598 |
| Aug 11, 2025 | 509.00 | 520.00 | 504.00 | 518.00 | 518.00 | 3.19% | 3,729,909 |
| Aug 8, 2025 | 496.50 | 510.00 | 494.50 | 502.00 | 502.00 | 1.52% | 3,401,243 |
| Aug 7, 2025 | 489.50 | 503.00 | 488.00 | 494.50 | 494.50 | - | 3,766,691 |
| Aug 6, 2025 | 496.50 | 504.00 | 490.50 | 494.50 | 494.50 | 0.10% | 3,024,642 |
| Aug 5, 2025 | 494.50 | 497.50 | 486.00 | 494.00 | 494.00 | -0.10% | 4,663,637 |
| Aug 4, 2025 | 479.50 | 495.00 | 472.50 | 494.50 | 494.50 | 4.44% | 11,724,731 |
| Aug 1, 2025 | 434.00 | 473.50 | 434.00 | 473.50 | 473.50 | 9.99% | 5,087,891 |
| Jul 31, 2025 | 410.00 | 434.50 | 407.00 | 430.50 | 430.50 | 5.00% | 3,825,984 |
| Jul 30, 2025 | 408.00 | 412.50 | 407.00 | 410.00 | 410.00 | 0.61% | 1,729,637 |
| Jul 29, 2025 | 412.50 | 413.00 | 400.50 | 407.50 | 407.50 | -0.24% | 2,642,006 |
| Jul 28, 2025 | 410.00 | 419.00 | 408.00 | 408.50 | 408.50 | 0.86% | 2,549,379 |
| Jul 25, 2025 | 407.00 | 410.50 | 402.00 | 405.00 | 405.00 | -0.61% | 1,013,616 |
| Jul 24, 2025 | 411.50 | 416.00 | 403.50 | 407.50 | 407.50 | -0.37% | 2,697,597 |
| Jul 23, 2025 | 427.50 | 427.50 | 402.50 | 409.00 | 409.00 | -3.76% | 4,806,201 |
| Jul 22, 2025 | 432.50 | 451.00 | 422.50 | 425.00 | 425.00 | -1.05% | 4,068,811 |
| Jul 21, 2025 | 435.00 | 436.50 | 426.00 | 429.50 | 429.50 | -1.15% | 1,583,532 |
| Jul 18, 2025 | 435.00 | 437.00 | 428.50 | 434.50 | 434.50 | 0.58% | 1,789,740 |
| Jul 17, 2025 | 435.00 | 440.00 | 430.00 | 432.00 | 432.00 | 0.23% | 1,935,311 |
| Jul 16, 2025 | 429.00 | 440.00 | 428.50 | 431.00 | 431.00 | 0.94% | 2,559,714 |
| Jul 15, 2025 | 425.00 | 438.00 | 424.50 | 427.00 | 427.00 | 0.59% | 2,411,303 |
| Jul 14, 2025 | 427.50 | 432.00 | 422.50 | 424.50 | 424.50 | -1.16% | 1,264,912 |
| Jul 11, 2025 | 430.00 | 432.00 | 423.00 | 429.50 | 429.50 | 0.82% | 2,187,992 |
| Jul 10, 2025 | 423.00 | 429.00 | 421.00 | 426.00 | 426.00 | 0.24% | 2,784,472 |
| Jul 9, 2025 | 430.00 | 431.00 | 419.00 | 425.00 | 425.00 | -0.70% | 2,448,291 |
| Jul 8, 2025 | 418.00 | 433.00 | 416.50 | 428.00 | 428.00 | -1.04% | 5,025,401 |
| Jul 7, 2025 | 434.00 | 436.50 | 427.00 | 432.50 | 432.50 | -0.57% | 1,835,377 |
| Jul 4, 2025 | 435.00 | 442.50 | 432.50 | 435.00 | 435.00 | 0.12% | 2,036,523 |
| Jul 3, 2025 | 434.50 | 439.00 | 430.50 | 434.50 | 434.50 | -0.69% | 3,595,899 |
| Jul 2, 2025 | 431.50 | 446.00 | 431.50 | 437.50 | 437.50 | -0.23% | 2,874,727 |
| Jul 1, 2025 | 442.50 | 463.50 | 437.00 | 438.50 | 438.50 | -0.90% | 6,022,256 |
| Jun 30, 2025 | 432.50 | 449.50 | 427.00 | 442.50 | 442.50 | 3.03% | 6,407,782 |