Chroma ATE Inc. (TPE:2360)
Taiwan · Delayed Price · Currency is TWD 1,930.00
+5.00 (0.26%)
Aug 5, 2026, 10:25 AM CST
Chroma ATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,000.00 | 2,015.00 | 1,925.00 | 1,940.00 | - | 0.78% | 1,148,400 |
| Aug 4, 2026 | 1,960.00 | 2,025.00 | 1,890.00 | 1,925.00 | 1,925.00 | -1.79% | 6,050,531 |
| Aug 3, 2026 | 2,170.00 | 2,170.00 | 1,890.00 | 1,960.00 | 1,960.00 | -6.67% | 4,876,336 |
| Jul 31, 2026 | 2,100.00 | 2,100.00 | 1,980.00 | 2,100.00 | 2,100.00 | 9.95% | 6,100,594 |
| Jul 30, 2026 | 1,800.00 | 2,015.00 | 1,765.00 | 1,910.00 | 1,910.00 | 4.09% | 5,125,379 |
| Jul 29, 2026 | 1,940.00 | 1,960.00 | 1,765.00 | 1,835.00 | 1,835.00 | -5.41% | 3,689,278 |
| Jul 28, 2026 | 1,990.00 | 2,040.00 | 1,920.00 | 1,940.00 | 1,940.00 | -7.62% | 3,128,703 |
| Jul 27, 2026 | 2,100.00 | 2,115.00 | 1,980.00 | 2,100.00 | 2,100.00 | 0.96% | 2,200,342 |
| Jul 24, 2026 | 2,140.00 | 2,190.00 | 2,075.00 | 2,080.00 | 2,080.00 | -3.48% | 2,187,371 |
| Jul 23, 2026 | 2,185.00 | 2,215.00 | 2,105.00 | 2,155.00 | 2,155.00 | 1.41% | 2,215,229 |
| Jul 22, 2026 | 2,065.00 | 2,215.00 | 2,065.00 | 2,125.00 | 2,125.00 | 5.46% | 4,014,681 |
| Jul 21, 2026 | 1,870.00 | 2,015.00 | 1,870.00 | 2,015.00 | 2,015.00 | 9.81% | 3,372,378 |
| Jul 20, 2026 | 1,870.00 | 1,905.00 | 1,745.00 | 1,835.00 | 1,835.00 | -0.81% | 2,309,314 |
| Jul 17, 2026 | 1,810.00 | 1,905.00 | 1,810.00 | 1,850.00 | 1,850.00 | -7.04% | 3,813,026 |
| Jul 16, 2026 | 1,880.00 | 2,015.00 | 1,830.00 | 1,990.00 | 1,990.00 | 4.46% | 3,565,868 |
| Jul 15, 2026 | 1,845.00 | 1,930.00 | 1,800.00 | 1,905.00 | 1,905.00 | 4.67% | 2,378,841 |
| Jul 14, 2026 | 1,885.00 | 1,905.00 | 1,730.00 | 1,820.00 | 1,820.00 | -1.62% | 2,625,721 |
| Jul 13, 2026 | 1,840.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.65% | 2,302,895 |
| Jul 9, 2026 | 1,845.00 | 1,860.00 | 1,790.00 | 1,820.00 | 1,820.00 | -1.89% | 2,964,814 |
| Jul 8, 2026 | 1,845.00 | 1,875.00 | 1,790.00 | 1,855.00 | 1,855.00 | -5.60% | 5,698,910 |
| Jul 7, 2026 | 2,100.00 | 2,150.00 | 1,965.00 | 1,965.00 | 1,965.00 | -9.86% | 2,738,750 |
| Jul 6, 2026 | 2,300.00 | 2,300.00 | 2,145.00 | 2,180.00 | 2,180.00 | -3.75% | 1,443,724 |
| Jul 3, 2026 | 2,130.00 | 2,280.00 | 2,090.00 | 2,265.00 | 2,265.00 | 2.49% | 1,658,208 |
| Jul 2, 2026 | 2,175.00 | 2,265.00 | 2,160.00 | 2,210.00 | 2,210.00 | -2.64% | 1,559,930 |
| Jul 1, 2026 | 2,245.00 | 2,325.00 | 2,175.00 | 2,270.00 | 2,270.00 | 5.09% | 2,705,928 |
| Jun 30, 2026 | 2,140.00 | 2,210.00 | 2,115.00 | 2,160.00 | 2,160.00 | 3.85% | 2,344,197 |
| Jun 29, 2026 | 2,015.00 | 2,140.00 | 2,015.00 | 2,080.00 | 2,080.00 | 2.21% | 1,848,664 |
| Jun 26, 2026 | 2,115.00 | 2,155.00 | 2,020.00 | 2,035.00 | 2,035.00 | -6.86% | 2,094,357 |
| Jun 25, 2026 | 2,205.00 | 2,225.00 | 2,145.00 | 2,185.00 | 2,185.00 | 1.16% | 1,589,764 |
| Jun 24, 2026 | 2,270.00 | 2,270.00 | 2,130.00 | 2,160.00 | 2,160.00 | -4.64% | 2,870,290 |
| Jun 23, 2026 | 2,370.00 | 2,370.00 | 2,265.00 | 2,265.00 | 2,265.00 | -1.95% | 1,395,749 |
| Jun 22, 2026 | 2,425.00 | 2,435.00 | 2,240.00 | 2,310.00 | 2,310.00 | - | 2,608,083 |
| Jun 18, 2026 | 2,315.00 | 2,360.00 | 2,275.00 | 2,310.00 | 2,310.00 | 3.59% | 1,976,788 |
| Jun 17, 2026 | 2,225.00 | 2,255.00 | 2,165.00 | 2,230.00 | 2,230.00 | -3.27% | 2,741,807 |
| Jun 16, 2026 | 2,265.00 | 2,385.00 | 2,265.00 | 2,325.00 | 2,305.50 | 2.65% | 2,441,873 |
| Jun 15, 2026 | 2,400.00 | 2,400.00 | 2,250.00 | 2,265.00 | 2,246.00 | -1.31% | 1,987,600 |
| Jun 12, 2026 | 2,300.00 | 2,320.00 | 2,230.00 | 2,295.00 | 2,275.75 | 4.79% | 1,548,530 |
| Jun 11, 2026 | 2,200.00 | 2,240.00 | 2,065.00 | 2,190.00 | 2,171.63 | -0.90% | 3,083,771 |
| Jun 10, 2026 | 2,330.00 | 2,370.00 | 2,205.00 | 2,210.00 | 2,191.46 | -7.53% | 3,180,991 |
| Jun 9, 2026 | 2,450.00 | 2,480.00 | 2,375.00 | 2,390.00 | 2,369.95 | -2.45% | 3,262,487 |
| Jun 8, 2026 | 2,310.00 | 2,470.00 | 2,310.00 | 2,450.00 | 2,429.45 | -4.48% | 3,140,208 |
| Jun 5, 2026 | 2,645.00 | 2,660.00 | 2,470.00 | 2,565.00 | 2,543.49 | -2.10% | 2,347,549 |
| Jun 4, 2026 | 2,510.00 | 2,670.00 | 2,510.00 | 2,620.00 | 2,598.03 | 2.95% | 2,502,013 |
| Jun 3, 2026 | 2,470.00 | 2,555.00 | 2,450.00 | 2,545.00 | 2,523.65 | 5.17% | 1,597,378 |
| Jun 2, 2026 | 2,570.00 | 2,605.00 | 2,390.00 | 2,420.00 | 2,399.70 | -6.20% | 2,950,185 |
| Jun 1, 2026 | 2,520.00 | 2,710.00 | 2,500.00 | 2,580.00 | 2,558.36 | 2.38% | 2,956,741 |
| May 29, 2026 | 2,570.00 | 2,610.00 | 2,450.00 | 2,520.00 | 2,498.86 | -1.95% | 5,371,739 |
| May 28, 2026 | 2,560.00 | 2,795.00 | 2,530.00 | 2,570.00 | 2,548.45 | -2.10% | 3,960,102 |
| May 27, 2026 | 2,550.00 | 2,680.00 | 2,495.00 | 2,625.00 | 2,602.98 | 5.00% | 2,636,485 |
| May 26, 2026 | 2,550.00 | 2,590.00 | 2,450.00 | 2,500.00 | 2,479.03 | 1.63% | 2,805,851 |