Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	12.700	12.950	12.700	12.800	12.726	1,497,685
2023-08-07	13.300	13.400	12.450	12.700	12.626	7,025,189
2023-08-04	13.500	13.750	13.350	13.750	13.670	1,308,299
2023-08-02	13.900	13.900	13.500	13.500	13.422	2,796,609
2023-08-01	13.800	14.000	13.750	13.950	13.869	1,427,987
2023-07-31	13.900	14.100	13.700	13.750	13.670	2,537,887
2023-07-28	14.050	14.050	13.750	13.800	13.720	2,419,321
2023-07-27	13.750	14.350	13.750	14.150	14.068	4,340,042
2023-07-26	13.850	13.900	13.600	13.700	13.620	1,647,132
2023-07-25	13.750	13.800	13.600	13.800	13.720	1,117,962
2023-07-24	14.100	14.150	13.600	13.600	13.521	2,200,043
2023-07-21	13.750	14.250	13.750	14.050	13.968	2,042,925
2023-07-20	13.650	14.000	13.650	13.900	13.819	1,579,450
2023-07-19	14.100	14.100	13.600	13.650	13.571	2,836,193
2023-07-18	14.100	14.200	13.950	14.050	13.968	1,961,571
2023-07-17	13.950	14.300	13.650	14.100	14.018	2,730,734
2023-07-14	14.100	14.200	13.900	13.950	13.869	2,383,826
2023-07-13	14.500	14.500	14.000	14.000	13.919	6,736,077
2023-07-12	14.900	14.900	14.250	14.300	14.217	3,662,418
2023-07-11	14.150	15.000	14.150	14.800	14.714	7,226,613
2023-07-10	15.200	15.250	13.950	14.100	14.018	13,333,654
2023-07-07	15.050	15.600	14.700	15.300	15.211	8,909,182
2023-07-06	15.000	15.200	14.900	15.050	14.963	5,442,801
2023-07-05	14.750	15.000	14.750	14.800	14.714	2,514,374
2023-07-04	14.800	14.850	14.500	14.750	14.664	3,556,187
2023-07-03	14.800	14.900	14.650	14.750	14.664	2,529,823
2023-06-30	15.100	15.100	14.700	14.700	14.615	2,946,834
2023-06-29	15.050	15.100	14.850	15.000	14.913	3,605,305
2023-06-28	14.900	15.050	14.800	14.900	14.814	3,343,938
2023-06-27	14.850	15.050	14.600	14.700	14.615	3,575,410
2023-06-26	14.950	15.000	14.550	14.800	14.714	3,321,404
2023-06-21	14.750	15.300	14.700	14.900	14.814	8,391,198
2023-06-20	14.800	14.950	14.600	14.600	14.515	3,784,996
2023-06-19	14.350	14.850	14.350	14.550	14.466	4,720,060
2023-06-16	14.850	14.950	14.000	14.450	14.366	11,705,668
2023-06-15	14.100	14.950	14.100	14.800	14.714	8,438,743
2023-06-14	14.100	14.350	13.950	14.100	14.018	2,930,346
2023-06-13	13.950	14.350	13.850	14.200	14.118	4,911,605
2023-06-12	14.300	14.300	13.750	13.800	13.720	3,584,142
2023-06-09	14.150	14.250	13.900	14.100	14.018	3,367,041
2023-06-08	14.300	14.300	13.800	13.950	13.869	5,219,135
2023-06-07	14.200	14.400	13.950	14.250	14.167	5,414,643
2023-06-06	14.500	14.650	14.150	14.200	14.118	8,567,826
2023-06-05	15.300	15.350	14.350	14.750	14.664	12,616,454
2023-06-02	14.150	15.200	14.150	15.100	15.012	30,495,784
2023-06-01	13.700	14.550	13.500	13.900	13.819	34,022,355
2023-05-31	12.700	13.250	12.700	13.250	13.173	6,413,044
2023-05-30	12.800	12.900	12.600	12.700	12.626	2,161,175
2023-05-29	12.350	12.850	12.300	12.700	12.626	4,165,916
2023-05-26	12.550	12.600	12.300	12.350	12.278	2,235,038
2023-05-25	12.850	12.850	12.500	12.500	12.427	2,502,893
2023-05-24	13.000	13.000	12.700	12.850	12.775	2,080,033
2023-05-23	12.550	13.000	12.550	12.950	12.875	2,858,501
2023-05-22	12.550	12.750	12.400	12.500	12.427	2,134,440
2023-05-19	13.100	13.200	12.650	12.650	12.577	4,839,245
2023-05-18	12.500	13.100	12.400	13.000	12.924	7,042,394
2023-05-17	12.300	12.400	12.200	12.350	12.278	2,424,820
2023-05-16	12.150	12.350	12.100	12.300	12.229	3,160,027
2023-05-15	12.550	12.550	11.850	11.900	11.831	7,247,747
2023-05-12	13.100	13.250	12.550	12.650	12.577	7,432,256

← NewerPage 14 of 21 · 1,216 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.