Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.200	15.300	15.000	15.050	14.832	1,798,809
2024-05-03	15.200	15.350	15.000	15.100	14.881	2,404,994
2024-05-02	15.100	15.200	15.050	15.100	14.881	2,030,695
2024-04-30	15.500	15.500	15.050	15.250	15.029	2,824,458
2024-04-29	15.500	15.750	15.250	15.450	15.226	6,503,273
2024-04-26	15.300	15.300	15.100	15.200	14.980	3,617,283
2024-04-25	15.000	15.350	14.900	15.150	14.931	5,238,133
2024-04-24	14.850	15.050	14.700	15.000	14.783	5,732,519
2024-04-23	14.150	15.350	14.150	15.050	14.832	12,596,059
2024-04-22	14.000	14.400	13.900	14.050	13.847	2,011,458
2024-04-19	14.200	14.250	13.600	13.900	13.699	3,842,637
2024-04-18	14.400	14.450	14.200	14.250	14.044	1,378,450
2024-04-17	14.300	14.500	14.300	14.400	14.192	1,460,074
2024-04-16	14.600	14.600	14.100	14.200	13.994	3,221,077
2024-04-15	15.000	15.050	14.600	14.600	14.389	2,903,369
2024-04-12	14.850	15.100	14.700	14.950	14.734	3,821,686
2024-04-11	15.000	15.350	14.800	14.850	14.635	6,268,179
2024-04-10	14.950	15.150	14.700	14.800	14.586	3,505,821
2024-04-09	14.800	15.100	14.750	14.800	14.586	4,500,689
2024-04-08	14.500	14.950	14.450	14.800	14.586	5,595,839
2024-04-03	14.400	14.550	14.300	14.500	14.290	2,030,067
2024-04-02	14.450	14.500	14.300	14.400	14.192	1,464,217
2024-04-01	14.150	14.500	14.150	14.400	14.192	1,652,529
2024-03-29	14.200	14.200	14.050	14.100	13.896	1,000,594
2024-03-28	14.400	14.550	14.150	14.200	13.994	2,291,184
2024-03-27	14.150	14.400	14.150	14.350	14.142	1,541,028
2024-03-26	14.300	14.350	14.100	14.150	13.945	2,407,760
2024-03-25	13.950	14.500	13.950	14.300	14.093	4,086,738
2024-03-22	13.800	13.950	13.650	13.900	13.699	1,362,970
2024-03-21	13.600	13.850	13.600	13.800	13.600	2,042,871
2024-03-20	13.750	13.750	13.450	13.500	13.305	3,662,685
2024-03-19	13.900	13.950	13.750	13.750	13.551	1,999,001
2024-03-18	14.050	14.050	13.850	13.900	13.699	1,284,085
2024-03-15	14.100	14.300	13.950	14.000	13.797	1,878,448
2024-03-14	14.500	14.500	14.200	14.200	13.994	2,684,147
2024-03-13	14.350	14.400	14.000	14.150	13.945	2,519,890
2024-03-12	14.350	14.550	14.250	14.350	14.142	2,150,120
2024-03-11	14.100	14.400	14.100	14.350	14.142	2,191,091
2024-03-08	14.450	14.550	14.000	14.050	13.847	4,324,057
2024-03-07	14.800	14.800	14.300	14.400	14.192	4,500,093
2024-03-06	14.700	14.950	14.650	14.800	14.586	2,167,983
2024-03-05	15.000	15.050	14.500	14.700	14.487	4,182,283
2024-03-04	14.800	15.100	14.500	14.900	14.684	7,036,272
2024-03-01	15.150	15.150	14.900	14.900	14.684	4,520,611
2024-02-29	15.450	15.500	15.100	15.150	14.931	4,762,636
2024-02-27	15.700	15.700	15.200	15.350	15.128	5,926,341
2024-02-26	15.650	15.850	15.350	15.600	15.374	8,429,838
2024-02-23	16.450	16.500	15.700	15.750	15.522	15,181,586
2024-02-22	17.000	17.400	15.700	16.450	16.212	43,410,930
2024-02-21	15.500	16.750	15.300	16.750	16.508	40,075,596
2024-02-20	15.700	16.000	15.250	15.250	15.029	25,857,262
2024-02-19	14.300	15.500	14.300	15.500	15.276	26,430,243
2024-02-16	13.550	14.200	13.500	14.100	13.896	7,840,810
2024-02-15	13.200	13.700	13.200	13.550	13.354	3,797,421
2024-02-05	13.050	13.100	12.850	12.950	12.763	1,697,543
2024-02-02	13.400	13.400	13.000	13.050	12.861	2,296,538
2024-02-01	13.400	13.400	13.250	13.300	13.107	662,622
2024-01-31	13.200	13.350	13.200	13.300	13.107	782,888
2024-01-30	13.400	13.450	13.200	13.200	13.009	1,092,570
2024-01-29	13.550	13.550	13.350	13.400	13.206	1,451,537

← NewerPage 11 of 21 · 1,220 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.