ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.850	18.200	17.800	18.200	18.200	24,350
2023-02-15	18.100	18.300	17.500	18.300	18.300	67,000
2023-02-14	18.950	18.950	17.900	18.000	18.000	69,000
2023-02-13	17.550	17.900	17.500	17.900	17.900	65,000
2023-02-10	18.100	18.100	17.250	17.250	17.250	70,000
2023-02-09	17.200	17.450	17.200	17.300	17.300	16,000
2023-02-08	17.900	17.900	17.200	17.450	17.450	73,000
2023-02-07	17.800	17.800	17.200	17.500	17.500	51,000
2023-02-06	17.950	18.500	17.700	17.750	17.750	67,000
2023-02-03	17.500	18.700	17.350	17.950	17.950	152,000
2023-02-02	17.350	17.550	17.350	17.500	17.500	35,000
2023-02-01	17.500	17.600	17.200	17.250	17.250	42,000
2023-01-31	17.200	17.200	17.200	17.200	17.200	19,000
2023-01-30	17.200	17.400	17.050	17.200	17.200	30,000
2023-01-17	16.950	17.200	16.950	17.200	17.200	33,000
2023-01-16	17.650	18.000	17.550	17.550	17.550	62,000
2023-01-13	16.700	18.250	16.700	17.550	17.550	165,000
2023-01-12	16.600	17.250	16.600	16.700	16.700	66,000
2023-01-11	17.200	17.200	16.700	16.950	16.950	32,000
2023-01-10	17.100	17.150	17.100	17.100	17.100	22,000
2023-01-09	16.950	17.150	16.950	17.100	17.100	29,000
2023-01-06	17.000	17.000	16.950	16.950	16.950	7,000
2023-01-05	17.250	17.250	17.100	17.200	17.200	37,000
2023-01-04	17.250	17.250	17.100	17.150	17.150	5,000
2023-01-03	17.350	17.350	16.850	17.300	17.300	10,000
2022-12-30	16.750	16.800	16.750	16.800	16.800	7,044
2022-12-29	16.600	16.750	16.250	16.750	16.750	40,000
2022-12-28	17.050	17.050	16.650	16.650	16.650	60,000
2022-12-27	17.300	17.300	17.050	17.050	17.050	47,000
2022-12-26	17.000	17.200	17.000	17.150	17.150	34,000
2022-12-23	17.350	17.350	17.150	17.250	17.250	26,000
2022-12-22	17.300	17.350	17.300	17.350	17.350	16,000
2022-12-21	17.650	17.650	17.150	17.650	17.650	20,000
2022-12-20	18.250	18.250	17.000	17.450	17.450	52,000
2022-12-19	17.650	18.600	17.600	18.250	18.250	76,000
2022-12-16	18.050	18.050	17.450	17.600	17.600	91,753
2022-12-15	18.500	19.850	18.100	18.100	18.100	334,000
2022-12-14	17.300	18.600	17.100	18.400	18.400	360,000
2022-12-13	17.150	17.300	16.900	16.950	16.950	70,000
2022-12-12	17.150	17.350	17.000	17.150	17.150	28,000
2022-12-09	17.300	17.300	17.050	17.250	17.250	21,000
2022-12-08	17.550	17.550	17.150	17.350	17.350	8,000
2022-12-07	17.450	17.450	16.950	17.050	17.050	38,000
2022-12-06	17.650	17.850	17.500	17.500	17.500	46,000
2022-12-05	18.000	18.000	17.400	17.550	17.550	47,000
2022-12-02	17.500	17.700	17.500	17.550	17.550	16,000
2022-12-01	17.800	17.800	17.350	17.450	17.450	50,000
2022-11-30	17.700	17.700	17.000	17.250	17.250	76,000
2022-11-29	17.250	17.250	17.100	17.250	17.250	11,000
2022-11-28	17.750	17.750	17.250	17.250	17.250	24,000
2022-11-25	17.000	17.400	17.000	17.350	17.350	18,000
2022-11-24	17.300	17.400	17.200	17.400	17.400	8,000
2022-11-23	17.350	17.350	17.150	17.300	17.300	20,000
2022-11-22	17.350	17.400	17.300	17.400	17.400	37,000
2022-11-21	17.300	17.500	17.300	17.350	17.350	33,000
2022-11-18	17.450	17.500	17.200	17.200	17.200	35,000
2022-11-17	17.500	17.550	17.150	17.200	17.200	24,000
2022-11-16	18.250	18.250	17.200	17.200	17.200	114,000
2022-11-15	17.400	17.400	17.000	17.100	17.100	78,000
2022-11-14	17.250	17.750	17.250	17.400	17.400	69,000

← NewerPage 16 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.