ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.000	21.700	20.800	21.000	21.000	49,000
2023-05-18	21.500	21.500	20.900	20.900	20.900	92,000
2023-05-17	21.000	21.450	21.000	21.400	21.400	29,000
2023-05-16	20.900	21.450	20.800	21.000	21.000	26,000
2023-05-15	21.050	21.500	20.650	20.700	20.700	31,000
2023-05-12	20.600	21.650	20.600	21.000	21.000	33,000
2023-05-11	20.200	21.350	20.200	20.600	20.600	87,000
2023-05-10	22.200	22.200	20.850	21.500	21.500	248,000
2023-05-09	22.600	23.250	21.900	22.200	22.200	113,000
2023-05-08	23.000	23.800	22.500	22.600	22.600	394,000
2023-05-05	25.150	25.550	24.050	24.500	24.500	370,000
2023-05-04	22.850	25.000	22.850	24.900	24.900	213,000
2023-05-03	23.100	23.850	23.100	23.300	23.300	226,000
2023-05-02	24.400	24.400	23.600	24.400	24.400	288,000
2023-04-28	23.300	25.000	23.050	24.800	24.800	394,000
2023-04-27	22.400	24.300	22.400	23.750	23.750	203,000
2023-04-26	22.000	22.400	21.900	22.400	22.400	78,000
2023-04-25	23.550	23.550	22.000	22.050	22.050	215,000
2023-04-24	23.050	23.450	22.650	23.300	23.300	137,000
2023-04-21	24.100	24.500	22.400	23.050	23.050	306,000
2023-04-20	25.250	25.550	24.750	24.800	24.800	219,000
2023-04-19	24.850	25.950	24.500	25.600	25.600	432,000
2023-04-18	25.450	25.450	24.750	24.800	24.800	446,000
2023-04-17	25.450	26.300	24.000	25.200	25.200	841,000
2023-04-14	24.950	25.500	22.800	25.450	25.450	1,180,000
2023-04-13	24.300	24.300	23.500	24.300	24.300	1,510,000
2023-04-12	22.100	22.100	22.100	22.100	22.100	206,000
2023-04-11	20.100	20.100	20.100	20.100	20.100	148,000
2023-04-10	18.250	18.300	17.950	18.300	18.300	52,000
2023-04-07	18.200	18.250	18.200	18.200	18.200	12,000
2023-04-06	18.100	18.250	18.050	18.250	18.250	30,000
2023-03-31	18.200	18.200	18.200	18.200	18.200	5,000
2023-03-30	18.900	18.900	18.200	18.200	18.200	14,000
2023-03-29	18.200	18.300	18.100	18.150	18.150	21,500
2023-03-28	18.800	18.800	18.200	18.200	18.200	24,000
2023-03-27	18.250	18.750	18.100	18.500	18.500	49,000
2023-03-24	18.200	18.350	18.150	18.250	18.250	50,000
2023-03-23	17.750	18.400	17.750	18.200	18.200	40,000
2023-03-22	17.950	18.000	17.950	18.000	18.000	24,000
2023-03-21	17.800	18.000	17.800	17.900	17.900	30,000
2023-03-20	18.550	18.550	17.700	17.800	17.800	33,000
2023-03-17	17.950	17.950	17.650	17.900	17.900	28,000
2023-03-16	18.450	18.450	17.800	17.800	17.800	75,000
2023-03-15	18.850	18.850	18.200	18.450	18.450	47,000
2023-03-14	18.250	18.650	18.150	18.600	18.600	51,000
2023-03-13	19.350	19.900	18.300	18.650	18.650	175,000
2023-03-10	18.800	19.450	18.600	19.350	19.350	374,000
2023-03-09	18.150	18.150	17.850	18.150	18.150	72,000
2023-03-08	18.000	18.200	17.800	18.100	18.100	37,000
2023-03-07	18.100	18.100	17.800	18.100	18.100	31,000
2023-03-06	17.900	18.350	17.400	18.050	18.050	81,000
2023-03-03	18.100	18.100	17.800	17.800	17.800	79,000
2023-03-02	18.200	18.200	17.700	18.000	18.000	27,000
2023-03-01	17.800	17.900	17.800	17.900	17.900	20,000
2023-02-24	18.000	18.300	17.900	18.000	18.000	23,000
2023-02-23	17.700	18.000	17.700	18.000	18.000	40,000
2023-02-22	17.400	17.650	17.400	17.650	17.650	5,000
2023-02-21	17.550	17.800	17.550	17.800	17.800	37,000
2023-02-20	17.650	18.000	17.650	18.000	18.000	31,000
2023-02-17	18.250	18.250	18.000	18.250	18.250	30,000

← NewerPage 15 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.