Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	12.500	12.700	12.400	12.550	11.152	739,345
2022-05-13	12.350	12.550	12.300	12.350	10.974	840,748
2022-05-12	12.450	12.600	12.250	12.300	10.930	916,938
2022-05-11	12.650	12.700	12.350	12.450	11.063	1,342,703
2022-05-10	12.000	12.800	12.000	12.750	11.330	2,634,473
2022-05-09	12.850	12.900	12.350	12.350	10.974	2,697,176
2022-05-06	12.700	13.050	12.650	13.050	11.596	2,728,012
2022-05-05	13.000	13.150	13.000	13.100	11.641	2,312,641
2022-05-04	13.050	13.200	12.650	12.800	11.374	5,526,147
2022-05-03	13.550	13.600	13.050	13.050	11.596	8,802,847
2022-04-29	14.700	14.750	14.450	14.500	12.885	1,593,674
2022-04-28	14.600	14.650	14.400	14.550	12.929	1,206,114
2022-04-27	14.800	14.800	14.200	14.500	12.885	2,817,152
2022-04-26	15.300	15.400	15.050	15.050	13.373	1,570,658
2022-04-25	15.600	15.600	15.100	15.250	13.551	1,885,739
2022-04-22	15.850	15.850	15.750	15.800	14.040	774,512
2022-04-21	16.000	16.000	15.850	15.900	14.129	507,180
2022-04-20	15.950	16.000	15.850	15.950	14.173	615,318
2022-04-19	15.850	16.000	15.800	15.850	14.084	972,630
2022-04-18	16.050	16.100	15.850	15.850	14.084	1,087,404
2022-04-15	16.200	16.200	16.050	16.050	14.262	833,114
2022-04-14	16.350	16.400	16.200	16.250	14.440	548,007
2022-04-13	16.300	16.400	16.200	16.350	14.529	1,298,492
2022-04-12	16.150	16.300	16.050	16.200	14.395	1,387,963
2022-04-11	16.600	16.600	16.200	16.250	14.440	1,632,051
2022-04-08	16.600	16.850	16.500	16.700	14.840	1,127,909
2022-04-07	16.850	16.900	16.450	16.450	14.617	1,934,033
2022-04-06	16.800	16.900	16.650	16.850	14.973	1,005,126
2022-04-01	16.650	16.850	16.600	16.800	14.928	1,098,615
2022-03-31	16.650	16.850	16.650	16.750	14.884	1,966,236
2022-03-30	16.550	16.700	16.550	16.600	14.751	1,397,534
2022-03-29	16.500	16.650	16.500	16.500	14.662	1,322,302
2022-03-28	16.450	16.550	16.200	16.500	14.662	1,494,469
2022-03-25	16.550	16.600	16.400	16.450	14.617	1,100,892
2022-03-24	16.450	16.550	16.300	16.550	14.706	1,377,419
2022-03-23	16.500	16.600	16.450	16.500	14.662	1,367,814
2022-03-22	16.400	16.500	16.250	16.450	14.617	1,934,360
2022-03-21	16.100	16.400	16.050	16.300	14.484	3,593,432
2022-03-18	15.700	15.800	15.600	15.800	14.040	759,246
2022-03-17	15.400	15.750	15.350	15.700	13.951	1,836,421
2022-03-16	15.250	15.350	15.150	15.200	13.507	1,098,544
2022-03-15	15.450	15.450	15.100	15.150	13.462	1,190,058
2022-03-14	15.400	15.550	15.400	15.500	13.773	760,121
2022-03-11	15.350	15.500	15.300	15.350	13.640	1,019,992
2022-03-10	15.250	15.600	15.250	15.450	13.729	1,875,425
2022-03-09	15.150	15.200	14.950	15.100	13.418	2,466,046
2022-03-08	15.150	15.350	14.900	15.000	13.329	3,112,474
2022-03-07	16.050	16.050	15.450	15.500	13.773	2,744,191
2022-03-04	16.150	16.200	16.050	16.100	14.306	1,205,865
2022-03-03	16.350	16.500	16.200	16.200	14.395	1,016,531
2022-03-02	16.200	16.350	16.150	16.300	14.484	722,212
2022-03-01	16.100	16.350	16.050	16.300	14.484	1,271,335
2022-02-25	16.150	16.300	16.000	16.050	14.262	2,065,873
2022-02-24	16.450	16.450	16.050	16.150	14.351	3,074,741
2022-02-23	16.600	16.700	16.500	16.550	14.706	788,924
2022-02-22	16.750	16.750	16.450	16.550	14.706	1,505,914
2022-02-21	16.500	16.900	16.450	16.850	14.973	1,512,085
2022-02-18	16.500	16.650	16.400	16.600	14.751	914,216
2022-02-17	16.650	16.750	16.500	16.550	14.706	1,018,162
2022-02-16	16.650	16.700	16.550	16.650	14.795	765,945

← NewerPage 19 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.