Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.650	11.800	11.650	11.750	11.580	800,817
2023-11-02	11.600	11.750	11.550	11.600	11.432	750,547
2023-11-01	11.550	11.550	11.400	11.550	11.383	298,255
2023-10-31	11.700	11.750	11.400	11.400	11.235	917,296
2023-10-30	11.700	11.750	11.600	11.650	11.481	317,152
2023-10-27	11.700	11.800	11.600	11.650	11.481	383,727
2023-10-26	11.700	11.800	11.650	11.650	11.481	419,629
2023-10-25	11.750	11.900	11.750	11.800	11.629	652,672
2023-10-24	11.800	11.800	11.500	11.700	11.531	764,631
2023-10-23	11.550	11.850	11.450	11.700	11.531	948,559
2023-10-20	11.600	11.600	11.250	11.450	11.284	1,149,936
2023-10-19	11.750	11.750	11.550	11.600	11.432	1,116,941
2023-10-18	11.950	12.050	11.700	11.750	11.580	2,081,254
2023-10-17	12.200	12.200	11.950	11.950	11.777	706,287
2023-10-16	12.200	12.250	12.100	12.100	11.925	301,681
2023-10-13	12.200	12.300	12.100	12.150	11.974	304,080
2023-10-12	12.100	12.250	12.050	12.200	12.023	612,314
2023-10-11	12.400	12.450	12.050	12.050	11.876	925,091
2023-10-06	12.594	12.594	12.594	12.594	12.412	0
2023-10-05	12.594	12.594	12.594	12.594	12.412	0
2023-10-04	12.594	12.594	12.594	12.594	12.412	0
2023-10-03	12.594	12.594	12.594	12.594	12.412	0
2023-10-02	12.594	12.594	12.594	12.594	12.412	0
2023-09-28	12.594	12.594	12.594	12.594	12.412	0
2023-09-27	12.594	12.594	12.594	12.594	12.412	0
2023-09-26	12.250	12.250	11.900	11.950	11.881	987,124
2023-09-25	11.800	12.350	11.800	12.250	12.179	1,935,622
2023-09-22	11.700	11.900	11.700	11.800	11.731	840,754
2023-09-21	12.200	12.200	11.900	11.900	11.831	1,013,698
2023-09-20	12.450	12.450	12.200	12.200	12.129	1,335,213
2023-09-19	12.450	12.600	12.450	12.450	12.378	761,824
2023-09-18	12.400	12.550	12.300	12.500	12.427	611,282
2023-09-15	12.650	12.750	12.450	12.500	12.427	1,414,562
2023-09-14	12.700	12.750	12.600	12.600	12.527	1,303,570
2023-09-13	12.800	12.850	12.600	12.650	12.577	601,126
2023-09-12	12.650	12.750	12.600	12.600	12.527	828,537
2023-09-11	12.850	12.900	12.550	12.600	12.527	876,300
2023-09-08	13.000	13.050	12.700	12.850	12.775	1,018,773
2023-09-07	12.750	13.200	12.750	12.950	12.875	3,340,039
2023-09-06	12.600	12.700	12.450	12.550	12.477	869,552
2023-09-05	12.600	12.700	12.500	12.550	12.477	432,902
2023-09-04	12.700	12.750	12.450	12.500	12.427	988,246
2023-09-01	12.150	12.700	12.150	12.650	12.577	2,559,968
2023-08-31	12.200	12.400	12.100	12.200	12.129	1,451,457
2023-08-30	12.150	12.300	12.150	12.250	12.179	630,804
2023-08-29	12.150	12.250	12.050	12.150	12.079	780,333
2023-08-28	12.200	12.300	12.000	12.100	12.030	912,362
2023-08-25	12.200	12.250	12.150	12.150	12.079	387,339
2023-08-24	12.250	12.400	12.150	12.200	12.129	901,645
2023-08-23	12.150	12.250	12.050	12.200	12.129	871,505
2023-08-22	12.300	12.300	12.150	12.200	12.129	583,798
2023-08-21	12.250	12.350	12.200	12.250	12.179	464,422
2023-08-18	12.300	12.400	12.100	12.200	12.129	901,457
2023-08-17	12.000	12.400	12.000	12.350	12.278	906,571
2023-08-16	12.200	12.250	12.000	12.100	12.030	1,018,543
2023-08-15	12.400	12.500	12.300	12.400	12.328	895,152
2023-08-14	12.500	12.500	12.100	12.250	12.179	1,456,283
2023-08-11	12.800	12.800	12.550	12.550	12.477	654,757
2023-08-10	12.800	12.800	12.500	12.600	12.527	1,225,668
2023-08-09	12.850	13.000	12.800	12.800	12.726	1,414,500

← NewerPage 13 of 21 · 1,221 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.