ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	28.850	28.850	27.100	27.300	27.300	669,000
2024-02-02	28.850	30.000	27.800	29.050	29.050	1,044,000
2024-02-01	30.000	30.700	28.100	28.650	28.650	1,676,000
2024-01-31	27.500	29.700	27.000	29.700	29.700	2,265,000
2024-01-30	26.300	27.000	25.550	27.000	27.000	2,755,000
2024-01-29	24.550	24.550	23.850	24.550	24.550	830,000
2024-01-26	20.900	22.350	20.900	22.350	22.350	436,000
2024-01-25	20.700	20.700	20.300	20.350	20.350	49,000
2024-01-24	20.650	20.800	20.550	20.650	20.650	42,000
2024-01-23	20.100	20.800	19.400	20.800	20.800	59,000
2024-01-22	20.350	20.600	20.000	20.100	20.100	40,000
2024-01-19	20.250	20.250	19.900	20.150	20.150	19,000
2024-01-18	19.600	19.900	19.300	19.850	19.850	13,000
2024-01-17	20.000	20.100	19.500	19.800	19.800	40,000
2024-01-16	19.250	19.650	19.250	19.350	19.350	14,000
2024-01-15	19.450	19.650	19.400	19.400	19.400	6,169
2024-01-12	19.400	19.550	19.250	19.450	19.450	28,000
2024-01-11	19.400	19.600	19.400	19.600	19.600	27,000
2024-01-10	19.400	20.250	19.400	19.450	19.450	28,000
2024-01-09	20.950	21.000	20.000	20.000	20.000	129,000
2024-01-08	21.700	21.700	20.600	21.000	21.000	181,000
2024-01-05	19.700	20.300	19.700	20.000	20.000	31,000
2024-01-04	19.600	19.900	19.600	19.700	19.700	30,000
2024-01-03	19.600	19.600	19.600	19.600	19.600	8,000
2024-01-02	19.600	19.600	19.600	19.600	19.600	5,000
2023-12-29	19.750	20.000	19.600	19.900	19.900	13,000
2023-12-28	19.750	19.900	19.650	19.900	19.900	7,000
2023-12-27	20.050	20.050	19.700	19.750	19.750	9,000
2023-12-26	19.600	19.600	19.450	19.500	19.500	10,000
2023-12-25	19.350	19.600	19.100	19.600	19.600	19,000
2023-12-22	19.700	19.700	19.300	19.350	19.350	24,000
2023-12-21	19.300	19.750	19.300	19.750	19.750	7,000
2023-12-20	19.400	19.750	19.350	19.750	19.750	7,000
2023-12-19	19.700	19.800	19.400	19.800	19.800	10,000
2023-12-18	19.300	19.800	19.200	19.800	19.800	23,000
2023-12-15	20.000	20.000	19.550	19.550	19.550	30,000
2023-12-14	20.000	20.000	19.800	20.000	20.000	44,000
2023-12-13	19.850	19.950	19.800	19.850	19.850	19,000
2023-12-12	19.950	19.950	19.500	19.950	19.950	10,000
2023-12-11	19.700	20.000	19.700	19.950	19.950	19,000
2023-12-08	19.800	20.050	19.800	20.000	20.000	50,000
2023-12-07	20.000	20.000	19.650	19.800	19.800	25,000
2023-12-06	19.800	20.150	19.600	20.150	20.150	96,000
2023-12-05	19.000	19.950	19.000	19.750	19.750	53,000
2023-12-04	19.000	19.250	19.000	19.150	19.150	46,000
2023-12-01	18.600	19.550	18.600	19.300	19.300	86,000
2023-11-30	18.500	18.750	18.500	18.600	18.600	34,000
2023-11-29	18.350	18.400	18.250	18.400	18.400	18,000
2023-11-28	18.500	18.600	18.200	18.250	18.250	17,000
2023-11-27	18.300	18.400	18.300	18.400	18.400	7,000
2023-11-24	18.500	18.650	18.200	18.650	18.650	41,000
2023-11-23	18.200	18.200	18.100	18.200	18.200	30,000
2023-11-22	18.300	18.400	18.150	18.300	18.300	21,000
2023-11-21	18.250	18.300	18.150	18.300	18.300	28,000
2023-11-20	18.250	18.250	18.200	18.250	18.250	13,000
2023-11-17	18.250	18.250	18.250	18.250	18.250	18,000
2023-11-16	18.200	18.500	18.200	18.500	18.500	10,000
2023-11-15	18.400	18.400	18.250	18.250	18.250	9,000
2023-11-14	18.550	18.550	18.300	18.300	18.300	2,000
2023-11-13	18.250	18.350	18.200	18.300	18.300	6,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.