Chroma ATE Inc. (TPE:2360)
Taiwan
· Delayed Price · Currency is TWD 796.00
+20.00 (2.58%)
At close: Dec 5, 2025
Chroma ATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 752.00 | 794.00 | 752.00 | 770.00 | 770.00 | 3.22% | 4,991,894 |
| Nov 18, 2025 | 766.00 | 799.00 | 745.00 | 746.00 | 746.00 | -3.62% | 5,415,071 |
| Nov 17, 2025 | 792.00 | 797.00 | 763.00 | 774.00 | 774.00 | -1.40% | 4,333,818 |
| Nov 14, 2025 | 785.00 | 807.00 | 775.00 | 785.00 | 785.00 | -2.73% | 4,635,542 |
| Nov 13, 2025 | 788.00 | 811.00 | 776.00 | 807.00 | 807.00 | 1.13% | 5,481,614 |
| Nov 12, 2025 | 760.00 | 808.00 | 759.00 | 798.00 | 798.00 | 5.00% | 6,098,002 |
| Nov 11, 2025 | 752.00 | 775.00 | 751.00 | 760.00 | 760.00 | 2.15% | 4,571,803 |
| Nov 10, 2025 | 743.00 | 755.00 | 739.00 | 744.00 | 744.00 | 0.40% | 2,861,564 |
| Nov 7, 2025 | 755.00 | 764.00 | 741.00 | 741.00 | 741.00 | -1.59% | 2,937,774 |
| Nov 6, 2025 | 765.00 | 772.00 | 746.00 | 753.00 | 753.00 | -1.18% | 5,444,039 |
| Nov 5, 2025 | 738.00 | 766.00 | 735.00 | 762.00 | 762.00 | -1.80% | 5,863,542 |
| Nov 4, 2025 | 796.00 | 811.00 | 773.00 | 776.00 | 776.00 | -4.32% | 4,802,070 |
| Nov 3, 2025 | 809.00 | 823.00 | 795.00 | 811.00 | 811.00 | -0.98% | 4,810,310 |
| Oct 31, 2025 | 804.00 | 840.00 | 790.00 | 819.00 | 819.00 | 1.87% | 5,344,113 |
| Oct 30, 2025 | 796.00 | 829.00 | 783.00 | 804.00 | 804.00 | 2.03% | 6,308,026 |
| Oct 29, 2025 | 778.00 | 806.00 | 758.00 | 788.00 | 788.00 | 6.20% | 6,135,312 |
| Oct 28, 2025 | 732.00 | 744.00 | 724.00 | 742.00 | 742.00 | 0.54% | 3,905,916 |
| Oct 27, 2025 | 748.00 | 754.00 | 717.00 | 738.00 | 738.00 | 6.65% | 5,648,086 |
| Oct 23, 2025 | 685.00 | 708.00 | 682.00 | 692.00 | 692.00 | -0.14% | 2,637,600 |
| Oct 22, 2025 | 681.00 | 694.00 | 675.00 | 693.00 | 693.00 | 2.36% | 3,022,350 |
| Oct 21, 2025 | 667.00 | 691.00 | 666.00 | 677.00 | 677.00 | 3.20% | 2,860,932 |
| Oct 20, 2025 | 667.00 | 668.00 | 650.00 | 656.00 | 656.00 | -0.91% | 3,086,144 |
| Oct 17, 2025 | 676.00 | 684.00 | 660.00 | 662.00 | 662.00 | -4.61% | 3,799,799 |
| Oct 16, 2025 | 694.00 | 707.00 | 690.00 | 694.00 | 694.00 | 1.02% | 4,214,492 |
| Oct 15, 2025 | 670.00 | 704.00 | 667.00 | 687.00 | 687.00 | 3.62% | 5,560,756 |
| Oct 14, 2025 | 654.00 | 708.00 | 654.00 | 663.00 | 663.00 | 2.95% | 9,639,357 |
| Oct 13, 2025 | 601.00 | 647.00 | 599.00 | 644.00 | 644.00 | 3.54% | 5,532,686 |
| Oct 9, 2025 | 640.00 | 641.00 | 618.00 | 622.00 | 622.00 | -1.58% | 3,220,005 |
| Oct 8, 2025 | 642.00 | 645.00 | 630.00 | 632.00 | 632.00 | -2.47% | 3,123,217 |
| Oct 7, 2025 | 648.00 | 659.00 | 637.00 | 648.00 | 648.00 | 1.41% | 4,109,811 |
| Oct 3, 2025 | 621.00 | 640.00 | 621.00 | 639.00 | 639.00 | 0.79% | 2,966,450 |
| Oct 2, 2025 | 627.00 | 648.00 | 616.00 | 634.00 | 634.00 | 4.62% | 5,679,020 |
| Oct 1, 2025 | 580.00 | 624.00 | 580.00 | 606.00 | 606.00 | 4.66% | 3,716,771 |
| Sep 30, 2025 | 569.00 | 585.00 | 568.00 | 579.00 | 579.00 | 2.66% | 2,398,816 |
| Sep 26, 2025 | 589.00 | 591.00 | 563.00 | 564.00 | 564.00 | -5.37% | 3,182,042 |
| Sep 25, 2025 | 604.00 | 610.00 | 592.00 | 596.00 | 596.00 | -1.16% | 2,547,786 |
| Sep 24, 2025 | 604.00 | 606.00 | 585.00 | 603.00 | 603.00 | -1.79% | 3,166,537 |
| Sep 23, 2025 | 613.00 | 633.00 | 603.00 | 614.00 | 614.00 | 3.19% | 4,821,510 |
| Sep 22, 2025 | 591.00 | 606.00 | 590.00 | 595.00 | 595.00 | -0.50% | 3,224,202 |
| Sep 19, 2025 | 614.00 | 616.00 | 592.00 | 598.00 | 598.00 | -2.61% | 4,388,972 |
| Sep 18, 2025 | 568.00 | 617.00 | 566.00 | 614.00 | 614.00 | 8.48% | 4,596,165 |
| Sep 17, 2025 | 556.00 | 574.00 | 555.00 | 566.00 | 566.00 | 1.80% | 1,744,973 |
| Sep 16, 2025 | 550.00 | 560.00 | 550.00 | 556.00 | 556.00 | 0.72% | 1,727,341 |
| Sep 15, 2025 | 569.00 | 569.00 | 550.00 | 552.00 | 552.00 | -3.33% | 2,075,694 |
| Sep 12, 2025 | 570.00 | 575.00 | 560.00 | 571.00 | 571.00 | -0.52% | 2,397,138 |
| Sep 11, 2025 | 580.00 | 584.00 | 570.00 | 574.00 | 574.00 | -1.03% | 2,163,318 |
| Sep 10, 2025 | 577.00 | 589.00 | 577.00 | 580.00 | 580.00 | 0.69% | 3,060,339 |
| Sep 9, 2025 | 562.00 | 584.00 | 560.00 | 576.00 | 576.00 | 1.05% | 2,499,564 |
| Sep 8, 2025 | 572.00 | 574.00 | 561.00 | 570.00 | 570.00 | -0.35% | 1,924,062 |
| Sep 5, 2025 | 550.00 | 575.00 | 546.00 | 572.00 | 572.00 | 5.34% | 3,192,190 |
| 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% | 11,724,730 |
| 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 |