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 |