Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.400	14.400	13.600	13.850	13.424	2,639,951
2025-05-02	14.350	14.400	14.150	14.250	13.812	1,736,826
2025-04-30	14.600	14.650	14.200	14.250	13.812	1,885,950
2025-04-29	14.200	14.650	14.100	14.650	14.200	2,986,978
2025-04-28	13.900	14.150	13.850	14.150	13.715	2,640,118
2025-04-25	13.850	14.050	13.700	13.750	13.328	2,604,502
2025-04-24	13.950	13.950	13.650	13.700	13.279	1,112,494
2025-04-23	14.000	14.100	13.850	13.900	13.473	2,711,537
2025-04-22	13.600	13.850	13.400	13.750	13.328	2,479,404
2025-04-21	13.900	14.100	13.600	13.600	13.182	3,015,232
2025-04-18	13.950	14.350	13.850	13.850	13.424	2,516,197
2025-04-17	13.500	13.950	13.300	13.850	13.424	2,815,462
2025-04-16	14.200	14.200	13.550	13.550	13.134	2,943,229
2025-04-15	13.550	14.150	13.450	14.050	13.618	2,881,910
2025-04-14	13.350	14.000	13.250	13.350	12.940	3,608,664
2025-04-11	12.300	13.000	11.900	12.950	12.552	4,693,740
2025-04-10	12.700	12.850	12.350	12.850	12.455	3,701,179
2025-04-09	11.900	12.300	11.700	11.700	11.341	6,396,379
2025-04-08	12.950	13.300	12.950	12.950	12.552	3,218,335
2025-04-07	14.350	14.350	14.350	14.350	13.909	273,751
2025-04-02	15.800	16.000	15.500	15.900	15.412	1,328,567
2025-04-01	15.350	15.850	15.250	15.800	15.315	1,940,706
2025-03-31	15.650	15.800	15.150	15.150	14.685	5,512,266
2025-03-28	16.800	16.800	16.200	16.250	15.751	2,821,974
2025-03-27	16.950	17.000	16.750	16.800	16.284	1,267,815
2025-03-26	17.050	17.250	16.900	16.950	16.429	1,276,782
2025-03-25	17.500	17.550	17.000	17.000	16.478	2,105,446
2025-03-24	17.600	17.600	17.300	17.400	16.865	1,361,805
2025-03-21	17.550	17.600	17.400	17.500	16.962	1,010,863
2025-03-20	17.600	17.850	17.400	17.500	16.962	2,348,552
2025-03-19	17.600	17.650	17.450	17.600	17.059	1,284,508
2025-03-18	17.500	17.900	17.200	17.600	17.059	4,444,469
2025-03-17	17.350	17.450	17.100	17.450	16.914	1,801,259
2025-03-14	16.950	17.200	16.850	17.100	16.575	1,849,720
2025-03-13	17.400	17.550	16.900	16.950	16.429	2,515,957
2025-03-12	17.400	17.500	17.100	17.350	16.817	1,268,433
2025-03-11	17.150	17.300	16.700	17.200	16.672	3,742,280
2025-03-10	17.850	17.900	17.500	17.500	16.962	2,536,378
2025-03-07	18.000	18.150	17.750	17.750	17.205	2,616,455
2025-03-06	19.050	19.200	18.000	18.000	17.447	9,578,542
2025-03-05	19.100	19.200	18.950	19.000	18.416	1,484,791
2025-03-04	18.800	19.150	18.550	19.100	18.513	1,876,300
2025-03-03	18.750	18.950	18.600	18.900	18.319	1,212,690
2025-02-27	18.950	19.250	18.750	18.800	18.222	2,054,549
2025-02-26	18.900	18.950	18.800	18.900	18.319	859,033
2025-02-25	19.050	19.100	18.900	18.900	18.319	1,655,478
2025-02-24	19.050	19.200	19.000	19.150	18.562	1,363,356
2025-02-21	18.850	19.100	18.850	19.100	18.513	1,687,490
2025-02-20	19.150	19.250	18.750	18.800	18.222	2,851,800
2025-02-19	18.800	19.200	18.800	19.100	18.513	2,633,752
2025-02-18	18.800	18.950	18.600	18.950	18.368	2,332,818
2025-02-17	18.700	18.800	18.500	18.750	18.174	2,207,783
2025-02-14	18.400	18.600	18.250	18.550	17.980	1,895,500
2025-02-13	18.200	18.500	18.200	18.350	17.786	2,795,653
2025-02-12	17.850	18.300	17.850	18.100	17.544	2,435,038
2025-02-11	18.100	18.250	17.800	17.800	17.253	2,584,462
2025-02-10	18.050	18.150	17.950	18.050	17.495	1,435,427
2025-02-07	18.500	18.550	18.100	18.200	17.641	1,801,980
2025-02-06	18.500	18.500	18.200	18.450	17.883	1,612,594
2025-02-05	17.750	18.400	17.750	18.200	17.641	2,961,659

← NewerPage 7 of 21 · 1,220 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.