Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.850	18.000	17.450	17.550	17.011	2,039,711
2025-02-03	17.700	17.800	17.350	17.750	17.205	3,381,885
2025-01-22	17.850	18.050	17.700	18.000	17.447	1,741,978
2025-01-21	18.200	18.300	17.700	17.700	17.156	2,638,515
2025-01-20	18.050	18.100	17.950	18.050	17.495	1,151,517
2025-01-17	18.100	18.200	17.950	18.000	17.447	1,513,379
2025-01-16	18.200	18.350	17.950	18.000	17.447	1,902,575
2025-01-15	18.250	18.600	17.950	17.950	17.399	2,355,370
2025-01-14	18.400	18.400	17.950	18.250	17.689	2,925,526
2025-01-13	18.000	18.450	17.550	18.200	17.641	6,342,736
2025-01-10	18.650	18.850	17.950	18.050	17.495	3,899,961
2025-01-09	19.250	19.250	18.550	18.600	18.029	2,311,906
2025-01-08	19.000	19.250	18.700	19.200	18.610	3,040,640
2025-01-07	19.250	19.500	18.700	18.750	18.174	2,909,569
2025-01-06	18.600	19.050	18.450	19.050	18.465	3,155,673
2025-01-03	18.600	18.850	18.400	18.400	17.835	1,636,384
2025-01-02	18.300	18.900	18.300	18.600	18.029	1,642,815
2024-12-31	18.700	18.750	18.450	18.550	17.980	1,363,613
2024-12-30	19.000	19.050	18.700	18.700	18.126	1,432,814
2024-12-27	19.200	19.250	19.000	19.100	18.513	1,305,132
2024-12-26	19.450	19.500	19.100	19.200	18.610	1,633,152
2024-12-25	19.200	19.400	19.050	19.300	18.707	1,865,692
2024-12-24	19.300	19.350	18.950	19.000	18.416	1,646,904
2024-12-23	19.250	19.500	19.150	19.150	18.562	1,822,486
2024-12-20	18.850	19.400	18.850	19.150	18.562	5,068,105
2024-12-19	18.350	18.700	18.250	18.650	18.077	2,159,870
2024-12-18	18.850	19.000	18.650	18.800	18.222	1,980,761
2024-12-17	18.800	19.000	18.700	18.900	18.319	1,458,987
2024-12-16	18.950	19.000	18.500	18.750	18.174	1,823,011
2024-12-13	19.300	19.350	18.750	18.750	18.174	3,374,718
2024-12-12	19.200	19.750	19.200	19.300	18.707	2,673,567
2024-12-11	19.100	19.350	18.950	19.100	18.513	2,031,771
2024-12-10	19.350	19.600	19.100	19.100	18.513	2,871,573
2024-12-09	19.750	19.850	19.300	19.300	18.707	3,822,429
2024-12-06	20.100	20.200	19.750	19.750	19.143	2,807,740
2024-12-05	20.150	20.350	20.000	20.000	19.386	4,723,165
2024-12-04	19.800	19.900	19.600	19.850	19.240	2,216,058
2024-12-03	19.600	19.950	19.600	19.700	19.095	1,449,636
2024-12-02	19.800	19.850	19.500	19.500	18.901	1,522,773
2024-11-29	19.350	19.650	19.200	19.550	18.949	2,714,573
2024-11-28	20.000	20.150	19.450	19.450	18.853	3,698,468
2024-11-27	20.900	20.900	20.050	20.100	19.483	4,344,690
2024-11-26	20.550	20.700	20.300	20.550	19.919	3,121,136
2024-11-25	20.200	20.650	20.050	20.500	19.870	5,194,294
2024-11-22	19.800	20.150	19.800	20.000	19.386	3,369,665
2024-11-21	19.400	19.800	19.200	19.700	19.095	2,637,741
2024-11-20	19.900	19.950	19.400	19.400	18.804	3,729,062
2024-11-19	20.000	20.000	19.700	19.850	19.240	2,590,223
2024-11-18	20.200	20.200	19.800	19.800	19.192	3,312,492
2024-11-15	19.900	20.550	19.900	20.050	19.434	4,312,534
2024-11-14	20.000	20.200	19.800	19.850	19.240	3,685,094
2024-11-13	20.050	20.350	19.900	19.900	19.289	3,072,970
2024-11-12	20.200	20.450	19.900	20.000	19.386	4,623,102
2024-11-11	20.600	20.750	20.150	20.350	19.725	8,984,026
2024-11-08	21.750	21.850	20.750	20.800	20.161	13,320,173
2024-11-07	21.700	22.000	21.600	21.850	21.179	6,782,743
2024-11-06	21.900	22.050	21.700	21.950	21.276	4,699,702
2024-11-05	21.400	22.150	21.400	21.700	21.033	5,203,141
2024-11-04	21.200	21.800	21.000	21.500	20.839	4,867,711
2024-11-01	20.800	21.150	20.750	21.100	20.452	3,346,093

← NewerPage 8 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.