Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.000	19.800	18.850	19.150	18.662	53,852,369
2026-01-19	16.250	18.000	16.250	18.000	17.541	16,976,589
2026-01-16	16.500	16.600	16.300	16.400	15.982	3,565,554
2026-01-15	16.450	16.450	16.100	16.300	15.885	3,533,591
2026-01-14	15.900	16.500	15.850	16.450	16.031	7,337,532
2026-01-13	15.800	15.900	15.500	15.800	15.398	3,982,953
2026-01-12	15.600	16.200	15.350	15.750	15.349	6,529,896
2026-01-09	15.800	16.050	15.300	15.650	15.251	5,221,791
2026-01-08	16.750	16.800	15.750	15.800	15.398	11,460,352
2026-01-07	17.600	18.000	16.750	16.750	16.323	35,542,535
2026-01-06	15.900	17.300	15.900	17.300	16.859	28,270,528
2026-01-05	15.700	16.150	15.600	15.750	15.349	9,054,055
2026-01-02	15.300	15.700	15.250	15.400	15.008	4,499,249
2025-12-31	15.100	15.400	15.050	15.150	14.764	4,447,758
2025-12-30	14.900	15.050	14.750	15.000	14.618	2,262,528
2025-12-29	14.600	15.150	14.600	14.900	14.520	4,252,352
2025-12-26	14.700	14.700	14.500	14.600	14.228	1,947,795
2025-12-24	14.850	14.950	14.500	14.600	14.228	2,847,051
2025-12-23	15.250	15.350	14.750	14.750	14.374	3,734,334
2025-12-22	14.900	15.550	14.900	15.200	14.813	6,844,140
2025-12-19	14.550	14.850	14.550	14.750	14.374	1,405,076
2025-12-18	14.650	14.750	14.450	14.550	14.179	2,078,311
2025-12-17	14.850	15.050	14.500	14.600	14.228	3,615,044
2025-12-16	14.700	14.850	14.550	14.800	14.423	2,244,315
2025-12-15	14.350	14.900	14.300	14.850	14.472	2,618,315
2025-12-12	14.750	14.900	14.350	14.400	14.033	3,091,101
2025-12-11	14.500	14.700	14.300	14.650	14.277	2,042,166
2025-12-10	14.550	14.650	14.350	14.350	13.984	2,171,578
2025-12-09	14.600	14.750	14.450	14.550	14.179	1,756,029
2025-12-08	14.950	15.000	14.750	14.750	14.374	1,354,471
2025-12-05	15.050	15.150	14.800	14.950	14.569	1,848,071
2025-12-04	15.000	15.250	14.950	15.000	14.618	1,549,982
2025-12-03	15.050	15.150	14.900	15.000	14.618	973,570
2025-12-02	15.100	15.200	15.000	15.000	14.618	920,108
2025-12-01	15.150	15.250	15.000	15.100	14.715	2,045,197
2025-11-28	15.000	15.250	14.850	15.150	14.764	2,086,862
2025-11-27	14.850	15.000	14.700	14.950	14.569	1,101,496
2025-11-26	14.700	15.000	14.700	14.800	14.423	1,661,439
2025-11-25	14.450	14.600	14.400	14.600	14.228	1,414,134
2025-11-24	14.750	15.000	14.250	14.300	13.936	2,765,376
2025-11-21	14.600	14.850	14.500	14.650	14.277	2,412,088
2025-11-20	14.900	15.050	14.650	14.700	14.326	2,174,973
2025-11-19	15.400	15.400	14.650	14.750	14.374	3,709,298
2025-11-18	15.000	15.350	14.800	15.200	14.813	3,986,025
2025-11-17	15.250	15.450	15.100	15.100	14.715	2,387,965
2025-11-14	15.250	15.400	15.050	15.150	14.764	2,857,736
2025-11-13	14.950	15.550	14.900	15.300	14.910	7,554,912
2025-11-12	14.300	14.750	14.250	14.650	14.277	3,543,904
2025-11-11	14.150	14.350	14.100	14.200	13.838	2,478,586
2025-11-10	13.800	14.200	13.700	14.000	13.643	2,439,349
2025-11-07	14.050	14.250	13.700	13.750	13.400	3,032,758
2025-11-06	14.000	14.250	13.900	14.150	13.790	2,733,223
2025-11-05	13.950	13.950	13.650	13.900	13.546	1,465,794
2025-11-04	14.100	14.150	13.850	14.000	13.643	2,383,559
2025-11-03	14.200	14.300	14.000	14.100	13.741	1,400,132
2025-10-31	14.400	14.400	14.050	14.050	13.692	1,655,064
2025-10-30	14.500	14.500	14.150	14.200	13.838	2,994,125
2025-10-29	14.650	14.750	14.400	14.500	14.131	2,287,881
2025-10-28	15.100	15.200	14.650	14.700	14.326	2,337,498
2025-10-27	15.200	15.300	15.050	15.050	14.667	3,452,758

← NewerPage 4 of 5 · 244 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.