ATrack Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 21.050 | 24.900 | 21.050 | 24.900 | 24.900 | 27,000 |
| 2024-08-05 | 24.000 | 24.000 | 22.700 | 22.700 | 22.700 | 85,000 |
| 2024-08-02 | 24.650 | 25.200 | 24.000 | 25.200 | 25.200 | 28,000 |
| 2024-08-01 | 25.150 | 25.700 | 25.100 | 25.250 | 25.250 | 40,000 |
| 2024-07-31 | 25.000 | 26.000 | 25.000 | 25.700 | 25.700 | 67,000 |
| 2024-07-30 | 23.250 | 25.600 | 23.250 | 25.600 | 25.600 | 48,000 |
| 2024-07-29 | 23.500 | 23.550 | 23.300 | 23.300 | 23.300 | 24,000 |
| 2024-07-26 | 24.050 | 24.050 | 23.600 | 23.850 | 23.850 | 22,000 |
| 2024-07-25 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-07-24 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-07-23 | 24.500 | 24.500 | 23.700 | 24.050 | 24.050 | 41,000 |
| 2024-07-22 | 25.000 | 25.000 | 24.150 | 24.200 | 24.200 | 17,000 |
| 2024-07-19 | 24.750 | 25.300 | 24.550 | 25.150 | 25.150 | 23,000 |
| 2024-07-18 | 25.200 | 26.000 | 24.600 | 25.800 | 25.800 | 46,000 |
| 2024-07-17 | 25.300 | 25.400 | 24.900 | 25.000 | 25.000 | 49,000 |
| 2024-07-16 | 25.600 | 25.600 | 25.200 | 25.200 | 25.200 | 55,000 |
| 2024-07-15 | 26.150 | 27.000 | 25.150 | 27.000 | 27.000 | 46,000 |
| 2024-07-12 | 25.600 | 26.250 | 25.600 | 26.150 | 26.150 | 24,000 |
| 2024-07-11 | 26.300 | 26.300 | 25.250 | 26.200 | 26.200 | 48,000 |
| 2024-07-10 | 26.050 | 26.650 | 25.500 | 26.450 | 26.450 | 80,000 |
| 2024-07-09 | 27.850 | 27.850 | 25.100 | 26.350 | 26.350 | 217,000 |
| 2024-07-08 | 26.950 | 28.500 | 26.950 | 27.850 | 27.850 | 268,000 |
| 2024-07-05 | 24.800 | 26.400 | 24.800 | 26.300 | 26.300 | 73,000 |
| 2024-07-04 | 24.950 | 27.000 | 24.600 | 27.000 | 27.000 | 17,000 |
| 2024-07-03 | 25.000 | 26.750 | 24.450 | 26.750 | 26.750 | 50,000 |
| 2024-07-02 | 25.300 | 25.550 | 24.600 | 24.600 | 24.600 | 31,000 |
| 2024-07-01 | 25.300 | 25.700 | 25.300 | 25.300 | 25.300 | 40,000 |
| 2024-06-28 | 26.350 | 26.350 | 25.650 | 25.700 | 25.700 | 87,000 |
| 2024-06-27 | 25.500 | 26.350 | 25.500 | 25.700 | 25.700 | 57,000 |
| 2024-06-26 | 25.150 | 26.000 | 25.150 | 25.700 | 25.700 | 85,000 |
| 2024-06-25 | 24.700 | 25.600 | 24.700 | 25.400 | 25.400 | 53,000 |
| 2024-06-24 | 25.000 | 25.100 | 25.000 | 25.050 | 25.050 | 32,000 |
| 2024-06-21 | 24.950 | 25.400 | 24.850 | 25.050 | 25.050 | 73,000 |
| 2024-06-20 | 25.200 | 25.400 | 24.800 | 25.250 | 25.250 | 83,000 |
| 2024-06-19 | 24.800 | 26.400 | 24.800 | 25.200 | 25.200 | 186,000 |
| 2024-06-18 | 24.050 | 24.800 | 24.050 | 24.800 | 24.800 | 83,000 |
| 2024-06-17 | 25.100 | 25.100 | 24.350 | 24.600 | 24.600 | 106,000 |
| 2024-06-14 | 24.800 | 25.500 | 24.500 | 25.050 | 25.050 | 134,000 |
| 2024-06-13 | 25.550 | 26.000 | 24.500 | 24.550 | 24.550 | 213,000 |
| 2024-06-12 | 26.700 | 26.700 | 24.900 | 25.800 | 25.800 | 622,000 |
| 2024-06-11 | 24.350 | 24.350 | 23.800 | 24.350 | 24.350 | 195,000 |
| 2024-06-07 | 22.150 | 23.000 | 22.150 | 23.000 | 23.000 | 1,000 |
| 2024-06-06 | 22.500 | 22.500 | 21.800 | 22.500 | 22.500 | 11,000 |
| 2024-06-05 | 21.700 | 21.900 | 21.650 | 21.750 | 21.750 | 16,000 |
| 2024-06-04 | 22.000 | 24.100 | 21.600 | 24.100 | 24.100 | 37,000 |
| 2024-06-03 | 21.750 | 22.000 | 21.700 | 21.950 | 21.950 | 38,000 |
| 2024-05-31 | 21.500 | 22.900 | 21.500 | 21.750 | 21.750 | 30,000 |
| 2024-05-30 | 21.250 | 21.500 | 21.250 | 21.500 | 21.500 | 21,000 |
| 2024-05-29 | 21.650 | 22.950 | 21.650 | 22.950 | 22.950 | 25,000 |
| 2024-05-28 | 22.000 | 22.700 | 21.500 | 22.100 | 22.100 | 58,000 |
| 2024-05-27 | 21.500 | 22.150 | 21.450 | 22.150 | 22.150 | 37,000 |
| 2024-05-24 | 21.600 | 23.450 | 21.450 | 23.450 | 23.450 | 30,000 |
| 2024-05-23 | 22.000 | 22.000 | 21.700 | 21.800 | 21.800 | 71,000 |
| 2024-05-22 | 23.000 | 23.000 | 22.250 | 22.600 | 22.600 | 79,000 |
| 2024-05-21 | 22.800 | 22.800 | 22.600 | 22.600 | 22.600 | 13,000 |
| 2024-05-20 | 22.550 | 23.100 | 22.500 | 23.050 | 23.050 | 41,000 |
| 2024-05-17 | 22.450 | 24.000 | 22.300 | 24.000 | 24.000 | 12,000 |
| 2024-05-16 | 22.300 | 22.400 | 22.300 | 22.400 | 22.400 | 17,000 |
| 2024-05-15 | 23.500 | 23.500 | 22.250 | 23.300 | 23.300 | 25,000 |
| 2024-05-14 | 21.900 | 22.900 | 21.900 | 22.700 | 22.700 | 8,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1908 TWD |
| 2019-07-09 | 0.9539 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.