Amtran Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.500	21.750	21.200	21.450	21.139	9,998,851
2024-08-01	21.600	22.350	21.550	22.000	21.681	22,350,498
2024-07-31	21.550	22.050	21.200	21.300	20.992	13,847,114
2024-07-30	21.350	22.350	21.050	22.100	21.780	19,308,805
2024-07-29	21.500	21.850	21.100	21.350	21.041	12,370,551
2024-07-26	21.400	21.750	20.500	21.200	20.893	14,103,304
2024-07-23	22.800	23.400	21.800	22.200	21.879	26,539,074
2024-07-22	23.750	24.050	22.200	22.400	22.076	30,294,686
2024-07-19	24.600	24.750	23.500	23.500	23.160	27,981,023
2024-07-18	25.300	25.400	24.300	24.550	24.195	43,526,199
2024-07-17	25.300	26.400	25.050	25.800	25.426	78,655,771
2024-07-16	26.050	26.600	25.000	25.250	24.884	89,489,794
2024-07-15	26.650	26.950	25.050	26.000	25.624	228,214,869
2024-07-12	22.950	24.500	22.550	24.500	24.145	66,652,257
2024-07-11	22.700	23.800	22.000	22.300	21.977	60,126,957
2024-07-10	21.900	22.800	21.600	22.200	21.879	48,010,666
2024-07-09	20.650	21.650	20.450	21.100	20.795	22,286,859
2024-07-08	21.400	21.500	20.500	20.600	20.302	14,423,377
2024-07-05	20.250	21.800	20.250	20.900	20.597	26,061,050
2024-07-04	20.450	20.550	20.100	20.150	19.858	7,610,817
2024-07-03	20.950	21.000	20.250	20.300	20.006	12,529,164
2024-07-02	20.400	20.700	20.350	20.600	20.302	7,448,226
2024-07-01	20.700	20.750	20.200	20.400	20.105	8,624,265
2024-06-28	20.650	20.900	20.350	20.600	20.302	16,125,755
2024-06-27	19.650	21.050	19.400	20.400	20.105	30,272,463
2024-06-26	19.900	20.350	19.600	19.600	19.316	7,332,335
2024-06-25	20.000	20.300	19.400	19.950	19.661	8,614,807
2024-06-24	20.500	21.000	20.000	20.000	19.710	20,414,059
2024-06-21	19.250	21.100	19.250	20.500	20.203	51,454,423
2024-06-20	19.050	19.300	19.000	19.200	18.922	6,234,523
2024-06-19	19.600	19.750	19.000	19.100	18.823	8,803,397
2024-06-18	19.800	19.800	19.250	19.550	19.267	8,081,152
2024-06-17	19.400	20.100	19.300	19.700	19.415	10,919,967
2024-06-14	19.400	19.850	19.300	19.400	19.119	9,603,912
2024-06-13	19.350	19.550	19.150	19.250	18.971	7,550,581
2024-06-12	19.450	19.500	19.000	19.250	18.971	9,132,106
2024-06-11	19.550	20.200	19.250	19.350	19.070	15,758,457
2024-06-07	19.700	20.350	19.400	19.450	19.168	21,234,810
2024-06-06	20.150	20.250	19.200	19.200	18.922	15,650,502
2024-06-05	20.600	20.600	19.700	19.700	19.415	18,048,714
2024-06-04	20.750	21.200	20.350	20.500	20.203	15,635,192
2024-06-03	21.150	21.200	20.350	20.750	20.450	20,390,807
2024-05-31	21.300	21.750	20.700	20.750	20.450	33,628,240
2024-05-30	23.050	23.200	21.200	21.300	20.992	66,235,343
2024-05-29	23.400	24.300	22.850	23.550	23.209	132,431,591
2024-05-28	21.500	22.400	21.450	22.400	22.076	27,630,943
2024-05-27	20.100	20.550	19.200	20.400	20.105	76,161,551
2024-05-24	17.600	19.350	17.450	19.350	19.070	43,129,913
2024-05-23	17.950	17.950	17.500	17.600	17.345	11,128,556
2024-05-22	18.900	18.950	17.900	17.950	17.690	27,813,828
2024-05-21	18.450	19.000	17.950	18.900	18.626	27,469,305
2024-05-20	17.800	18.800	17.300	18.100	17.838	31,504,264
2024-05-17	17.650	18.500	17.350	18.050	17.789	65,215,271
2024-05-16	16.050	17.450	16.050	17.450	17.197	43,202,798
2024-05-15	16.050	16.400	15.850	15.900	15.670	7,950,765
2024-05-14	16.200	16.300	15.900	15.950	15.719	5,620,584
2024-05-13	15.950	16.300	15.700	16.050	15.818	11,251,775
2024-05-10	16.150	16.200	15.600	15.700	15.473	9,171,385
2024-05-09	15.550	16.350	15.350	15.600	15.374	17,126,651
2024-05-08	15.000	15.000	14.750	15.000	14.783	1,763,402

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.2000 TWD
2025-10-27	0.5000 TWD
2025-09-25	1.0294 TWD
2024-10-18	0.5900 TWD
2024-09-19	0.8121 TWD
2023-09-27	0.5115 TWD
2022-09-01	0.7875 TWD
2021-11-19	0.1400 TWD
2021-10-29	0.6099 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.