Amtran Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.500	21.700	21.000	21.000	20.355	4,507,239
2024-10-29	21.700	22.000	21.250	21.350	20.694	6,009,443
2024-10-28	22.050	22.450	21.700	21.750	21.082	6,862,813
2024-10-25	22.450	22.750	21.750	22.050	21.373	14,102,453
2024-10-24	23.800	24.050	22.400	22.500	21.809	47,941,224
2024-10-23	21.350	23.500	21.350	23.500	22.778	19,780,350
2024-10-22	21.650	21.650	21.250	21.400	20.743	3,119,521
2024-10-21	21.650	21.900	21.250	21.600	20.936	3,673,928
2024-10-18	22.000	22.150	21.400	21.400	20.743	6,196,860
2024-10-17	21.950	22.150	21.800	21.950	20.704	5,841,881
2024-10-16	21.750	21.850	21.450	21.750	20.515	2,923,573
2024-10-15	21.600	22.000	21.600	21.700	20.468	3,221,569
2024-10-14	21.500	21.800	21.400	21.550	20.326	3,205,516
2024-10-11	21.700	22.300	21.600	21.600	20.374	5,633,210
2024-10-09	21.900	22.200	21.450	21.500	20.279	9,202,304
2024-10-08	21.300	21.500	21.200	21.350	20.138	2,918,030
2024-10-07	20.950	21.650	20.950	21.250	20.044	3,650,261
2024-10-04	21.800	21.800	20.700	20.700	19.525	5,329,417
2024-10-01	22.200	22.250	21.450	21.700	20.468	6,228,874
2024-09-30	22.000	22.100	21.700	22.000	20.751	6,792,981
2024-09-27	22.094	22.094	22.094	22.094	20.840	0
2024-09-26	22.094	22.094	22.094	22.094	20.840	0
2024-09-25	22.094	22.094	22.094	22.094	20.840	0
2024-09-24	22.094	22.094	22.094	22.094	20.840	0
2024-09-23	22.094	22.094	22.094	22.094	20.840	0
2024-09-20	22.094	22.094	22.094	22.094	20.840	0
2024-09-19	22.094	22.094	22.094	22.094	20.840	0
2024-09-18	20.650	20.850	20.300	20.300	20.006	5,382,313
2024-09-16	20.450	20.900	20.450	20.550	20.253	5,620,836
2024-09-13	20.550	20.600	20.300	20.400	20.105	4,379,903
2024-09-12	20.800	21.100	20.400	20.400	20.105	6,991,668
2024-09-11	20.600	20.650	20.400	20.400	20.105	4,279,122
2024-09-10	20.850	21.250	20.200	20.450	20.154	12,595,114
2024-09-09	20.300	20.450	19.900	20.200	19.908	8,360,369
2024-09-06	21.800	21.800	20.900	20.900	20.597	7,406,716
2024-09-05	22.200	22.600	21.250	21.350	21.041	7,510,388
2024-09-04	21.100	22.100	20.650	21.550	21.238	8,416,484
2024-09-03	22.350	22.950	22.300	22.400	22.076	6,694,950
2024-09-02	23.000	23.000	22.300	22.300	21.977	4,774,122
2024-08-30	23.100	23.200	22.700	22.700	22.371	7,010,653
2024-08-29	22.350	23.100	22.300	22.950	22.618	6,447,093
2024-08-28	23.050	23.150	22.550	22.700	22.371	8,280,854
2024-08-27	22.850	22.950	22.500	22.900	22.568	6,057,553
2024-08-26	23.050	23.400	22.700	22.800	22.470	8,215,628
2024-08-23	22.500	22.750	22.200	22.700	22.371	8,790,497
2024-08-22	23.350	23.500	22.750	22.750	22.421	9,999,203
2024-08-21	23.550	23.700	23.050	23.200	22.864	9,680,798
2024-08-20	23.600	24.050	23.400	23.600	23.258	21,751,770
2024-08-19	22.800	24.200	22.500	23.800	23.455	40,754,063
2024-08-16	23.400	23.700	22.650	22.950	22.618	31,022,643
2024-08-15	22.000	23.350	21.850	23.100	22.766	46,750,366
2024-08-14	22.550	22.750	21.900	21.900	21.583	15,907,879
2024-08-13	22.400	22.550	21.850	22.250	21.928	13,751,922
2024-08-12	22.200	22.800	21.750	22.150	21.829	23,063,593
2024-08-09	21.750	22.800	21.400	21.650	21.337	47,961,170
2024-08-08	20.250	22.100	20.250	21.550	21.238	40,944,555
2024-08-07	19.400	20.100	19.100	20.100	19.809	11,087,993
2024-08-06	19.400	19.800	17.450	18.300	18.035	22,251,123
2024-08-05	20.550	20.600	19.350	19.350	19.070	13,730,637
2024-08-02	21.500	21.750	21.200	21.450	21.139	9,998,851

← NewerPage 9 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.