Chroma ATE Inc. (TPE:2360)
Taiwan
· Delayed Price · Currency is TWD 2,055.00
-10.00 (-0.48%)
Apr 29, 2026, 1:30 PM CST
Chroma ATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,985.00 | 2,100.00 | 1,970.00 | 2,065.00 | 2,065.00 | 7.27% | 4,440,776 |
| Apr 27, 2026 | 1,980.00 | 2,025.00 | 1,850.00 | 1,925.00 | 1,925.00 | 0.26% | 4,900,732 |
| Apr 24, 2026 | 1,910.00 | 1,970.00 | 1,885.00 | 1,920.00 | 1,920.00 | -1.03% | 3,289,736 |
| Apr 23, 2026 | 2,030.00 | 2,070.00 | 1,870.00 | 1,940.00 | 1,940.00 | -4.43% | 5,933,225 |
| Apr 22, 2026 | 2,010.00 | 2,110.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.25% | 4,005,013 |
| Apr 21, 2026 | 2,050.00 | 2,080.00 | 1,995.00 | 2,025.00 | 2,025.00 | -1.22% | 5,829,103 |
| Apr 20, 2026 | 2,065.00 | 2,155.00 | 2,030.00 | 2,050.00 | 2,050.00 | -9.09% | 8,564,335 |
| Apr 17, 2026 | 2,000.00 | 2,255.00 | 2,000.00 | 2,255.00 | 2,255.00 | 10.00% | 5,188,639 |
| Apr 16, 2026 | 2,080.00 | 2,110.00 | 1,915.00 | 2,050.00 | 2,050.00 | 1.49% | 6,763,687 |
| Apr 15, 2026 | 1,900.00 | 2,020.00 | 1,850.00 | 2,020.00 | 2,020.00 | 9.78% | 2,912,247 |
| Apr 14, 2026 | 1,890.00 | 1,900.00 | 1,820.00 | 1,840.00 | 1,840.00 | -2.13% | 3,348,966 |
| Apr 13, 2026 | 1,795.00 | 1,905.00 | 1,785.00 | 1,880.00 | 1,880.00 | 5.32% | 4,603,040 |
| Apr 10, 2026 | 1,930.00 | 1,930.00 | 1,760.00 | 1,785.00 | 1,785.00 | -2.99% | 4,051,559 |
| Apr 9, 2026 | 1,765.00 | 1,895.00 | 1,745.00 | 1,840.00 | 1,840.00 | 6.67% | 6,391,025 |
| Apr 8, 2026 | 1,725.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 9.87% | 2,433,261 |
| Apr 7, 2026 | 1,580.00 | 1,625.00 | 1,555.00 | 1,570.00 | 1,570.00 | 2.28% | 3,326,492 |
| Apr 2, 2026 | 1,620.00 | 1,695.00 | 1,520.00 | 1,535.00 | 1,535.00 | -4.66% | 5,885,929 |
| Apr 1, 2026 | 1,530.00 | 1,610.00 | 1,505.00 | 1,610.00 | 1,610.00 | 9.90% | 4,415,071 |
| Mar 31, 2026 | 1,580.00 | 1,590.00 | 1,465.00 | 1,465.00 | 1,465.00 | -9.85% | 5,064,156 |
| Mar 30, 2026 | 1,565.00 | 1,630.00 | 1,545.00 | 1,625.00 | 1,625.00 | 0.62% | 3,136,467 |
| Mar 27, 2026 | 1,560.00 | 1,620.00 | 1,540.00 | 1,615.00 | 1,615.00 | -1.52% | 3,605,530 |
| Mar 26, 2026 | 1,630.00 | 1,735.00 | 1,610.00 | 1,640.00 | 1,640.00 | 0.92% | 5,841,103 |
| Mar 25, 2026 | 1,545.00 | 1,625.00 | 1,540.00 | 1,625.00 | 1,625.00 | 9.80% | 2,283,150 |
| Mar 24, 2026 | 1,550.00 | 1,590.00 | 1,465.00 | 1,480.00 | 1,480.00 | -2.63% | 4,234,631 |
| Mar 23, 2026 | 1,475.00 | 1,540.00 | 1,470.00 | 1,520.00 | 1,520.00 | -4.10% | 3,534,736 |
| Mar 20, 2026 | 1,590.00 | 1,650.00 | 1,525.00 | 1,585.00 | 1,585.00 | -0.63% | 5,051,520 |
| Mar 19, 2026 | 1,560.00 | 1,670.00 | 1,530.00 | 1,595.00 | 1,595.00 | 1.92% | 4,711,641 |
| Mar 18, 2026 | 1,480.00 | 1,615.00 | 1,475.00 | 1,565.00 | 1,565.00 | 6.46% | 5,106,053 |
| Mar 17, 2026 | 1,460.00 | 1,595.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.38% | 5,888,523 |
| Mar 16, 2026 | 1,520.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.23% | 2,102,383 |
| Mar 13, 2026 | 1,435.00 | 1,530.00 | 1,415.00 | 1,530.00 | 1,530.00 | 2.34% | 2,638,646 |
| Mar 12, 2026 | 1,520.00 | 1,570.00 | 1,440.00 | 1,495.00 | 1,495.00 | - | 2,224,289 |
| Mar 11, 2026 | 1,445.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 9.93% | 1,745,362 |
| Mar 10, 2026 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,360.00 | 9.68% | 2,737,852 |
| Mar 9, 2026 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | -9.82% | 3,029,377 |
| Mar 6, 2026 | 1,375.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,375.00 | -2.14% | 1,579,754 |
| Mar 5, 2026 | 1,440.00 | 1,440.00 | 1,260.00 | 1,405.00 | 1,405.00 | 4.85% | 2,835,082 |
| Mar 4, 2026 | 1,300.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,340.00 | -3.94% | 4,556,977 |
| Mar 3, 2026 | 1,560.00 | 1,560.00 | 1,365.00 | 1,395.00 | 1,395.00 | -7.92% | 4,364,769 |
| Mar 2, 2026 | 1,420.00 | 1,515.00 | 1,385.00 | 1,515.00 | 1,515.00 | 9.78% | 10,456,880 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 9.96% | 2,642,732 |
| Feb 25, 2026 | 1,240.00 | 1,270.00 | 1,215.00 | 1,255.00 | 1,255.00 | 2.45% | 3,593,992 |
| Feb 24, 2026 | 1,210.00 | 1,270.00 | 1,195.00 | 1,225.00 | 1,225.00 | 6.06% | 5,073,679 |
| Feb 23, 2026 | 1,090.00 | 1,155.00 | 1,080.00 | 1,155.00 | 1,155.00 | 10.00% | 3,880,624 |
| Feb 11, 2026 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 1,686,834 |
| Feb 10, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 0.97% | 1,432,274 |
| Feb 9, 2026 | 1,015.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 6.51% | 2,568,250 |
| Feb 6, 2026 | 944.00 | 979.00 | 928.00 | 967.00 | 967.00 | -0.72% | 2,464,191 |
| Feb 5, 2026 | 1,010.00 | 1,015.00 | 958.00 | 974.00 | 974.00 | -5.44% | 3,053,738 |
| Feb 4, 2026 | 1,030.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.96% | 1,954,624 |
| Feb 3, 2026 | 998.00 | 1,050.00 | 990.00 | 1,040.00 | 1,040.00 | 7.11% | 3,193,778 |
| Feb 2, 2026 | 975.00 | 994.00 | 960.00 | 971.00 | 971.00 | -0.92% | 2,006,280 |
| 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 | - | 2,340,939 |
| Jan 27, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.97% | 1,830,440 |
| 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% | 4,239,269 |
| 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% | 2,382,868 |
| 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% | 2,549,833 |
| 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% | 13,216,700 |
| Dec 18, 2025 | 739.00 | 748.00 | 728.00 | 728.00 | 728.00 | -1.62% | 3,394,266 |
| 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% | 3,686,482 |
| 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% | 2,599,976 |
| 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 |