ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	18.550	18.800	18.500	18.800	18.800	5,000
2023-11-09	18.500	18.800	17.900	18.800	18.800	19,000
2023-11-08	19.250	19.300	18.500	18.750	18.750	75,000
2023-11-07	18.200	18.500	18.200	18.500	18.500	12,000
2023-11-06	18.250	18.250	17.900	18.200	18.200	14,000
2023-11-03	18.250	18.250	18.250	18.250	18.250	0
2023-11-02	18.250	18.500	18.200	18.250	18.250	16,000
2023-11-01	18.200	18.200	18.200	18.200	18.200	3,000
2023-10-31	18.250	18.300	18.250	18.300	18.300	5,000
2023-10-30	18.350	18.800	18.300	18.800	18.800	14,000
2023-10-27	18.900	18.900	18.650	18.650	18.650	18,000
2023-10-26	18.500	18.500	18.500	18.500	18.500	3,000
2023-10-25	18.200	18.750	18.200	18.750	18.750	6,000
2023-10-24	18.650	18.650	18.050	18.650	18.650	21,000
2023-10-23	19.050	19.050	18.200	18.950	18.950	16,000
2023-10-20	18.100	18.950	18.100	18.950	18.950	35,000
2023-10-19	18.250	18.300	17.850	18.300	18.300	6,000
2023-10-18	18.550	18.600	18.100	18.250	18.250	41,000
2023-10-17	19.000	19.250	18.750	18.800	18.800	18,000
2023-10-16	18.750	18.750	18.750	18.750	18.750	4,000
2023-10-13	19.100	19.150	18.900	19.100	19.100	19,000
2023-10-12	19.200	19.700	18.900	19.700	19.700	42,000
2023-10-11	19.450	19.500	19.200	19.450	19.450	38,000
2023-10-06	19.600	19.800	19.600	19.800	19.800	23,000
2023-10-05	19.350	19.700	19.350	19.650	19.650	19,000
2023-10-04	19.900	19.900	19.150	19.750	19.750	20,000
2023-10-03	19.300	19.900	19.300	19.900	19.900	7,000
2023-10-02	19.900	19.900	19.500	19.500	19.500	32,000
2023-09-28	19.050	19.600	19.000	19.550	19.550	30,000
2023-09-27	19.050	19.100	19.000	19.050	19.050	15,000
2023-09-26	19.200	19.400	19.050	19.200	19.200	12,000
2023-09-25	19.050	19.050	19.050	19.050	19.050	1,000
2023-09-22	19.100	19.250	18.900	19.250	19.250	9,000
2023-09-21	19.200	19.200	18.900	19.200	19.200	15,000
2023-09-20	19.200	19.400	18.950	19.400	19.400	20,000
2023-09-19	18.800	19.650	18.800	19.600	19.600	96,000
2023-09-18	18.850	19.450	18.850	19.450	19.450	11,000
2023-09-15	19.650	19.650	19.000	19.350	19.350	24,000
2023-09-14	18.800	18.900	18.800	18.900	18.900	11,000
2023-09-13	18.650	18.700	18.650	18.700	18.700	6,000
2023-09-12	18.900	18.900	18.800	18.800	18.800	18,000
2023-09-11	18.800	18.950	18.750	18.850	18.850	10,000
2023-09-08	19.500	19.600	19.150	19.150	19.150	48,000
2023-09-07	20.700	20.700	19.500	19.600	19.600	151,000
2023-09-06	19.000	19.000	18.600	19.000	19.000	29,000
2023-09-05	18.350	19.650	18.350	19.250	19.250	57,000
2023-09-04	18.150	18.300	18.150	18.250	18.250	22,000
2023-09-01	18.500	18.500	18.350	18.450	18.450	13,000
2023-08-31	18.300	18.300	18.250	18.250	18.250	2,000
2023-08-30	18.200	18.300	18.200	18.300	18.300	5,000
2023-08-29	18.350	18.350	18.050	18.200	18.200	12,000
2023-08-28	18.750	18.750	18.000	18.600	18.600	33,000
2023-08-25	17.800	18.350	17.800	18.300	18.300	12,000
2023-08-24	18.850	18.850	18.200	18.200	18.200	30,000
2023-08-23	18.150	18.300	18.150	18.200	18.200	7,000
2023-08-22	18.500	18.550	18.100	18.500	18.500	12,000
2023-08-21	18.500	18.500	18.500	18.500	18.500	3,000
2023-08-18	18.800	18.800	18.700	18.750	18.750	6,000
2023-08-17	18.350	18.900	18.350	18.900	18.900	12,000
2023-08-16	18.300	18.350	18.300	18.350	18.350	6,480

← NewerPage 13 of 21 · 1,227 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.