ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.500	18.500	18.150	18.300	18.300	20,684
2023-08-14	18.100	18.550	17.800	18.500	18.500	25,020
2023-08-11	18.500	18.800	18.400	18.800	18.800	19,316
2023-08-10	18.850	18.850	18.450	18.800	18.800	58,000
2023-08-09	19.050	19.100	18.700	19.100	19.100	22,000
2023-08-08	19.100	19.400	19.000	19.350	19.350	16,000
2023-08-07	19.600	19.600	18.850	19.200	19.200	50,000
2023-08-04	19.600	19.900	19.550	19.900	19.900	11,000
2023-08-03	20.100	20.100	20.100	20.100	20.100	0
2023-08-02	20.000	20.000	19.500	19.500	19.500	21,756
2023-08-01	19.950	20.300	19.950	20.300	20.300	11,201
2023-07-31	20.200	20.200	19.850	20.000	20.000	41,528
2023-07-28	20.000	20.250	20.000	20.150	20.150	10,000
2023-07-27	20.000	20.300	19.950	20.300	20.300	13,000
2023-07-26	20.050	20.050	19.950	19.950	19.950	19,000
2023-07-25	19.850	19.950	19.650	19.950	19.950	43,000
2023-07-24	19.800	19.950	19.800	19.850	19.850	35,000
2023-07-21	20.950	20.950	19.650	19.800	19.800	67,000
2023-07-20	20.050	20.650	20.050	20.400	20.400	85,000
2023-07-19	21.850	21.900	20.200	20.500	20.500	309,000
2023-07-18	19.850	20.950	19.850	20.950	20.950	318,000
2023-07-17	18.950	19.500	18.950	19.450	19.450	46,000
2023-07-14	19.000	19.400	18.900	18.950	18.950	94,000
2023-07-13	19.450	19.450	19.000	19.000	19.000	73,000
2023-07-12	19.800	19.800	19.400	19.450	19.450	48,000
2023-07-11	20.100	20.100	19.750	19.800	19.800	33,000
2023-07-10	20.150	20.150	19.650	19.900	19.900	71,000
2023-07-07	20.800	20.800	20.100	20.400	20.400	101,000
2023-07-06	20.850	20.950	20.800	20.900	20.900	61,000
2023-07-05	21.000	21.000	20.700	20.850	20.850	42,000
2023-07-04	21.050	21.050	20.650	21.000	21.000	60,000
2023-07-03	21.650	21.650	21.000	21.300	21.300	25,000
2023-06-30	21.350	21.350	21.200	21.300	21.300	14,000
2023-06-29	22.250	22.250	21.350	21.800	21.800	21,000
2023-06-28	21.000	21.500	20.900	21.400	21.400	23,000
2023-06-27	21.150	21.300	20.900	20.950	20.950	28,000
2023-06-26	21.900	21.900	21.100	21.150	21.150	18,000
2023-06-21	21.800	21.800	21.300	21.600	21.600	20,000
2023-06-20	21.600	21.750	21.000	21.600	21.600	72,000
2023-06-19	20.700	21.650	20.700	21.450	21.450	41,000
2023-06-16	20.950	21.350	20.950	20.950	20.950	28,402
2023-06-15	20.850	21.200	20.600	20.950	20.950	58,000
2023-06-14	21.150	21.300	20.800	20.850	20.850	80,000
2023-06-13	21.450	21.450	21.050	21.300	21.300	24,000
2023-06-12	21.600	21.600	20.950	21.450	21.450	41,000
2023-06-09	21.300	22.200	21.300	22.200	22.200	86,000
2023-06-08	21.500	21.500	21.150	21.250	21.250	61,000
2023-06-07	22.000	22.200	21.300	21.850	21.850	194,000
2023-06-06	22.200	22.900	22.000	22.100	22.100	50,000
2023-06-05	23.150	23.600	22.500	22.500	22.500	128,000
2023-06-02	22.850	23.150	22.200	22.950	22.950	98,000
2023-06-01	21.850	22.850	21.850	22.850	22.850	156,000
2023-05-31	21.700	21.850	21.600	21.750	21.750	40,000
2023-05-30	22.600	22.600	22.000	22.100	22.100	77,000
2023-05-29	22.700	22.700	21.250	22.350	22.350	153,000
2023-05-26	20.900	21.200	20.850	20.900	20.900	32,000
2023-05-25	21.100	21.200	20.900	20.900	20.900	101,000
2023-05-24	21.200	21.500	20.900	21.100	21.100	71,000
2023-05-23	21.400	21.500	21.100	21.200	21.200	36,000
2023-05-22	21.250	21.800	21.000	21.400	21.400	84,000

← NewerPage 14 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.