Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.000	12.150	11.900	12.150	10.797	997,713
2022-08-08	11.850	12.100	11.700	12.000	10.663	1,059,218
2022-08-05	11.700	11.850	11.700	11.850	10.530	1,239,926
2022-08-04	12.000	12.050	11.600	11.800	10.485	1,134,934
2022-08-03	12.100	12.150	11.900	11.950	10.619	533,630
2022-08-02	12.100	12.150	11.900	11.950	10.619	1,211,364
2022-08-01	12.200	12.350	12.100	12.300	10.930	581,268
2022-07-29	12.300	12.300	12.100	12.150	10.797	563,940
2022-07-28	12.300	12.400	12.100	12.150	10.797	716,552
2022-07-27	12.250	12.250	11.950	12.250	10.885	970,122
2022-07-26	12.350	12.450	12.200	12.250	10.885	710,777
2022-07-25	12.450	12.500	12.300	12.500	11.107	696,538
2022-07-22	12.450	12.500	12.200	12.450	11.063	1,194,034
2022-07-21	12.100	12.350	11.900	12.350	10.974	1,310,225
2022-07-20	12.200	12.250	12.050	12.100	10.752	1,052,558
2022-07-19	12.250	12.250	12.000	12.050	10.708	680,527
2022-07-18	11.800	12.100	11.800	12.000	10.663	1,280,838
2022-07-15	11.700	11.850	11.600	11.850	10.530	950,532
2022-07-14	11.500	11.800	11.350	11.700	10.397	887,445
2022-07-13	11.500	11.700	11.450	11.600	10.308	1,019,867
2022-07-12	11.850	11.850	11.150	11.200	9.952	1,858,753
2022-07-11	12.200	12.200	11.850	11.950	10.619	631,982
2022-07-08	12.100	12.350	12.100	12.150	10.797	1,022,384
2022-07-07	12.050	12.100	11.750	12.100	10.752	794,737
2022-07-06	12.300	12.500	11.900	11.900	10.574	1,417,690
2022-07-05	12.150	12.350	11.950	12.150	10.797	896,258
2022-07-04	11.900	12.300	11.900	11.950	10.619	914,704
2022-07-01	12.550	12.650	11.900	11.950	10.619	2,446,727
2022-06-30	13.000	13.000	12.600	12.650	11.241	1,393,610
2022-06-29	13.100	13.200	13.000	13.000	11.552	558,111
2022-06-28	13.250	13.350	13.100	13.150	11.685	647,622
2022-06-27	13.300	13.400	13.200	13.350	11.863	982,080
2022-06-24	12.850	13.150	12.850	13.150	11.685	971,856
2022-06-23	12.700	13.000	12.550	12.700	11.285	1,179,368
2022-06-22	13.100	13.100	12.800	12.800	11.374	930,299
2022-06-21	12.750	13.200	12.700	13.150	11.685	1,536,865
2022-06-20	13.150	13.150	12.600	12.600	11.196	1,682,784
2022-06-17	13.050	13.250	13.000	13.100	11.641	1,087,549
2022-06-16	13.450	13.550	13.150	13.150	11.685	1,172,169
2022-06-15	13.150	13.450	13.100	13.350	11.863	1,325,516
2022-06-14	13.000	13.300	12.950	13.250	11.774	1,369,333
2022-06-13	13.400	13.450	13.100	13.150	11.685	2,084,214
2022-06-10	13.650	13.800	13.550	13.650	12.129	2,658,477
2022-06-09	13.750	14.250	13.750	14.000	12.440	9,385,437
2022-06-08	13.350	14.250	13.350	14.000	12.440	14,320,430
2022-06-07	13.250	13.300	13.150	13.250	11.774	643,612
2022-06-06	13.150	13.200	13.050	13.150	11.685	516,285
2022-06-02	13.050	13.250	13.050	13.150	11.685	496,606
2022-06-01	13.050	13.200	13.050	13.100	11.641	523,955
2022-05-31	13.200	13.250	13.050	13.050	11.596	1,634,829
2022-05-30	13.450	13.450	13.150	13.200	11.729	1,877,367
2022-05-27	13.100	13.450	13.050	13.400	11.907	8,807,209
2022-05-26	13.050	13.150	12.950	13.000	11.552	573,388
2022-05-25	12.950	13.050	12.900	13.000	11.552	524,352
2022-05-24	13.150	13.150	12.950	12.950	11.507	471,753
2022-05-23	13.150	13.150	13.000	13.050	11.596	708,546
2022-05-20	13.000	13.150	12.950	13.000	11.552	900,945
2022-05-19	12.850	13.000	12.800	12.900	11.463	1,103,870
2022-05-18	12.900	13.200	12.900	13.150	11.685	1,907,286
2022-05-17	12.600	12.850	12.500	12.800	11.374	1,423,372

← NewerPage 18 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.