Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.580	9.580	9.510	9.520	9.465	507,057
2022-11-02	9.480	9.630	9.450	9.610	9.554	942,425
2022-11-01	9.310	9.420	9.270	9.420	9.365	561,300
2022-10-31	9.220	9.360	9.220	9.270	9.216	524,510
2022-10-28	9.190	9.190	9.110	9.180	9.127	696,300
2022-10-27	9.070	9.250	9.070	9.150	9.097	735,205
2022-10-26	8.920	9.110	8.920	9.050	8.997	739,187
2022-10-25	9.070	9.110	8.900	8.930	8.878	1,012,248
2022-10-24	9.150	9.150	9.010	9.010	8.958	691,252
2022-10-21	9.110	9.110	9.020	9.030	8.978	591,064
2022-10-20	9.250	9.260	8.990	9.110	9.057	1,112,342
2022-10-19	9.310	9.400	9.250	9.280	9.226	868,916
2022-10-18	9.320	9.400	9.200	9.280	9.226	664,677
2022-10-17	9.360	9.360	9.020	9.220	9.166	1,146,116
2022-10-14	9.330	9.460	9.330	9.410	9.355	967,212
2022-10-13	9.670	9.730	9.110	9.180	9.127	1,424,200
2022-10-12	9.630	9.700	9.500	9.660	9.604	862,290
2022-10-11	9.960	9.960	9.630	9.630	9.574	1,138,191
2022-10-07	9.760	10.050	9.760	10.000	9.942	995,508
2022-10-06	9.890	9.950	9.760	9.850	9.793	545,815
2022-10-05	9.950	10.050	9.850	9.850	9.793	1,286,572
2022-10-04	9.810	9.870	9.730	9.790	9.733	878,229
2022-10-03	9.530	9.740	9.530	9.620	9.564	582,829
2022-09-30	9.520	9.750	9.390	9.670	9.614	1,466,806
2022-09-29	9.250	9.850	9.250	9.790	9.733	2,106,952
2022-09-28	9.660	9.660	9.170	9.170	9.117	1,766,516
2022-09-27	9.530	9.700	9.450	9.660	9.604	1,145,815
2022-09-26	10.000	10.050	9.510	9.510	9.455	3,106,658
2022-09-23	10.200	10.250	10.050	10.100	10.041	1,120,068
2022-09-22	10.100	10.300	10.000	10.200	10.141	985,822
2022-09-21	10.150	10.400	10.150	10.150	10.091	1,054,869
2022-09-20	10.350	10.400	10.150	10.250	10.191	786,250
2022-09-19	10.450	10.500	10.250	10.250	10.191	1,154,685
2022-09-16	10.750	10.800	10.450	10.450	10.389	1,303,926
2022-09-15	10.800	10.900	10.700	10.800	10.737	877,755
2022-09-14	10.550	10.900	10.550	10.800	10.737	754,545
2022-09-13	10.900	11.000	10.750	10.850	10.787	822,696
2022-09-12	10.600	10.900	10.500	10.900	10.837	1,451,939
2022-09-08	10.300	10.550	10.100	10.450	10.389	1,829,825
2022-09-07	10.600	10.600	10.150	10.150	10.091	3,408,712
2022-09-06	11.150	11.150	10.650	10.650	10.588	1,952,271
2022-09-05	11.500	11.500	11.050	11.100	11.036	2,031,351
2022-09-02	11.900	11.900	11.500	11.500	11.433	1,702,281
2022-09-01	11.550	11.750	11.450	11.750	11.682	5,953,878
2022-08-31	12.850	13.000	12.800	12.800	11.374	4,872,843
2022-08-30	12.650	12.900	12.650	12.850	11.418	1,664,737
2022-08-29	12.700	12.800	12.650	12.700	11.285	1,575,722
2022-08-26	13.000	13.100	12.900	13.050	11.596	1,399,889
2022-08-25	13.050	13.050	12.900	12.950	11.507	896,248
2022-08-24	13.100	13.300	12.800	12.850	11.418	1,731,861
2022-08-23	12.800	12.950	12.650	12.850	11.418	1,548,665
2022-08-22	12.850	13.050	12.800	12.950	11.507	1,200,526
2022-08-19	12.850	13.100	12.800	13.000	11.552	1,343,622
2022-08-18	12.800	12.900	12.600	12.850	11.418	1,042,686
2022-08-17	12.800	13.050	12.750	12.800	11.374	2,391,677
2022-08-16	12.700	12.800	12.600	12.700	11.285	967,468
2022-08-15	12.650	12.650	12.500	12.650	11.241	866,403
2022-08-12	12.450	12.650	12.350	12.600	11.196	1,572,236
2022-08-11	12.300	12.400	12.150	12.350	10.974	1,601,688
2022-08-10	12.150	12.250	12.100	12.200	10.841	721,244

← NewerPage 17 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.