ATrack Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 21.900 | 22.900 | 21.900 | 22.700 | 22.700 | 8,000 |
| 2024-05-13 | 21.800 | 23.950 | 21.700 | 23.950 | 23.950 | 15,000 |
| 2024-05-10 | 21.700 | 24.000 | 21.600 | 24.000 | 24.000 | 15,000 |
| 2024-05-09 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 44,000 |
| 2024-05-08 | 22.500 | 22.650 | 22.450 | 22.500 | 22.500 | 26,000 |
| 2024-05-07 | 22.950 | 23.200 | 22.600 | 23.200 | 23.200 | 24,000 |
| 2024-05-06 | 22.900 | 22.900 | 22.700 | 22.900 | 22.900 | 31,000 |
| 2024-05-03 | 22.600 | 22.700 | 22.600 | 22.700 | 22.700 | 16,000 |
| 2024-05-02 | 22.700 | 23.400 | 22.500 | 23.400 | 23.400 | 11,000 |
| 2024-04-30 | 23.000 | 23.050 | 22.700 | 23.050 | 23.050 | 27,000 |
| 2024-04-29 | 24.000 | 24.000 | 22.900 | 22.950 | 22.950 | 46,000 |
| 2024-04-26 | 22.650 | 23.150 | 22.650 | 22.900 | 22.900 | 30,000 |
| 2024-04-25 | 23.000 | 23.500 | 22.450 | 23.500 | 23.500 | 34,000 |
| 2024-04-24 | 22.150 | 23.150 | 22.150 | 23.150 | 23.150 | 59,000 |
| 2024-04-23 | 21.650 | 22.150 | 21.600 | 22.150 | 22.150 | 26,000 |
| 2024-04-22 | 22.200 | 22.300 | 21.500 | 21.650 | 21.650 | 28,000 |
| 2024-04-19 | 22.500 | 23.300 | 22.500 | 22.700 | 22.700 | 16,000 |
| 2024-04-18 | 24.200 | 24.200 | 23.000 | 23.000 | 23.000 | 29,000 |
| 2024-04-17 | 22.500 | 23.650 | 22.500 | 23.050 | 23.050 | 25,000 |
| 2024-04-16 | 23.100 | 23.100 | 21.250 | 22.500 | 22.500 | 35,000 |
| 2024-04-15 | 24.000 | 24.350 | 23.250 | 23.350 | 23.350 | 55,000 |
| 2024-04-12 | 23.200 | 24.800 | 23.200 | 24.650 | 24.650 | 78,000 |
| 2024-04-11 | 24.200 | 24.400 | 24.000 | 24.050 | 24.050 | 67,000 |
| 2024-04-10 | 26.000 | 26.350 | 24.050 | 24.600 | 24.600 | 240,000 |
| 2024-04-09 | 22.850 | 24.550 | 22.400 | 24.550 | 24.550 | 227,000 |
| 2024-04-08 | 22.850 | 22.850 | 22.200 | 22.350 | 22.350 | 53,000 |
| 2024-04-03 | 22.600 | 22.750 | 22.250 | 22.750 | 22.750 | 34,000 |
| 2024-04-02 | 22.600 | 22.850 | 22.300 | 22.750 | 22.750 | 39,000 |
| 2024-04-01 | 22.600 | 22.700 | 22.100 | 22.600 | 22.600 | 51,000 |
| 2024-03-29 | 23.150 | 23.250 | 22.500 | 22.550 | 22.550 | 43,000 |
| 2024-03-28 | 23.800 | 23.800 | 23.150 | 23.150 | 23.150 | 70,000 |
| 2024-03-27 | 23.150 | 23.800 | 23.150 | 23.800 | 23.800 | 44,000 |
| 2024-03-26 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 74,102 |
| 2024-03-25 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 125,487 |
| 2024-03-22 | 22.650 | 22.950 | 22.500 | 22.750 | 22.750 | 107,000 |
| 2024-03-21 | 23.400 | 23.700 | 22.850 | 23.050 | 23.050 | 47,000 |
| 2024-03-20 | 22.700 | 22.850 | 22.200 | 22.500 | 22.500 | 59,000 |
| 2024-03-19 | 22.850 | 23.200 | 22.650 | 22.850 | 22.850 | 68,000 |
| 2024-03-18 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 34,257 |
| 2024-03-15 | 22.700 | 23.000 | 22.500 | 22.500 | 22.500 | 108,000 |
| 2024-03-14 | 22.400 | 24.500 | 22.400 | 22.950 | 22.950 | 96,000 |
| 2024-03-13 | 23.600 | 23.600 | 21.400 | 22.400 | 22.400 | 294,000 |
| 2024-03-12 | 23.900 | 24.600 | 23.600 | 24.100 | 24.100 | 118,000 |
| 2024-03-11 | 25.500 | 25.500 | 24.100 | 24.100 | 24.100 | 262,000 |
| 2024-03-08 | 26.200 | 26.400 | 25.200 | 25.550 | 25.550 | 191,000 |
| 2024-03-07 | 26.450 | 27.150 | 25.900 | 26.200 | 26.200 | 303,000 |
| 2024-03-06 | 27.350 | 27.700 | 26.200 | 26.450 | 26.450 | 813,000 |
| 2024-03-05 | 25.550 | 28.100 | 25.400 | 28.100 | 28.100 | 747,000 |
| 2024-03-04 | 26.600 | 26.750 | 25.500 | 25.550 | 25.550 | 488,000 |
| 2024-03-01 | 27.600 | 27.600 | 26.500 | 26.600 | 26.600 | 334,000 |
| 2024-02-29 | 27.550 | 28.500 | 26.400 | 27.500 | 27.500 | 605,000 |
| 2024-02-27 | 26.400 | 27.500 | 25.650 | 27.500 | 27.500 | 594,000 |
| 2024-02-26 | 26.900 | 27.000 | 26.250 | 26.450 | 26.450 | 427,000 |
| 2024-02-23 | 26.250 | 27.700 | 25.800 | 27.000 | 27.000 | 354,000 |
| 2024-02-22 | 25.750 | 26.000 | 25.300 | 26.000 | 26.000 | 194,000 |
| 2024-02-21 | 26.250 | 26.250 | 25.200 | 25.600 | 25.600 | 305,000 |
| 2024-02-20 | 27.300 | 27.350 | 26.000 | 26.250 | 26.250 | 258,000 |
| 2024-02-19 | 27.700 | 28.100 | 27.100 | 27.150 | 27.150 | 369,000 |
| 2024-02-16 | 27.050 | 27.550 | 26.500 | 27.550 | 27.550 | 371,000 |
| 2024-02-15 | 26.600 | 27.600 | 26.050 | 27.550 | 27.550 | 665,000 |
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.