ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17.200	18.600	16.950	17.450	17.450	232,000
2022-11-10	17.500	17.500	16.900	16.950	16.950	93,000
2022-11-09	17.350	17.950	17.350	17.600	17.600	32,000
2022-11-08	17.050	17.750	17.050	17.500	17.500	33,000
2022-11-07	17.750	17.750	17.400	17.750	17.750	39,000
2022-11-04	17.800	17.850	17.100	17.600	17.600	51,000
2022-11-03	16.850	18.300	16.850	17.950	17.950	36,000
2022-11-02	16.650	17.200	16.650	17.200	17.200	25,000
2022-11-01	16.850	16.900	16.650	16.800	16.800	11,000
2022-10-31	16.700	16.700	16.600	16.700	16.700	9,000
2022-10-28	16.700	16.750	16.700	16.700	16.700	4,000
2022-10-27	17.000	17.600	17.000	17.100	17.100	16,000
2022-10-26	16.550	16.700	16.300	16.700	16.700	15,000
2022-10-25	16.750	16.750	16.200	16.600	16.600	20,000
2022-10-24	16.800	16.800	16.650	16.750	16.750	9,000
2022-10-21	16.250	16.700	16.250	16.700	16.700	33,000
2022-10-20	17.000	17.000	16.800	16.800	16.800	22,096
2022-10-19	17.100	17.100	17.000	17.000	17.000	3,000
2022-10-18	17.150	17.150	17.100	17.100	17.100	18,000
2022-10-17	16.850	17.150	16.200	17.150	17.150	25,000
2022-10-14	17.000	17.000	16.700	16.900	16.900	24,000
2022-10-13	17.000	17.000	16.500	16.800	16.800	91,000
2022-10-12	17.050	17.200	16.550	17.050	17.050	68,000
2022-10-11	17.000	17.300	16.850	17.150	17.150	65,009
2022-10-07	18.000	18.000	17.500	17.750	17.750	65,000
2022-10-06	19.200	19.200	18.300	18.300	18.300	20,000
2022-10-05	18.650	19.650	18.550	19.650	19.650	99,000
2022-10-04	18.700	18.700	18.000	18.250	18.250	18,000
2022-10-03	17.200	18.450	17.200	18.000	18.000	59,000
2022-09-30	16.100	17.950	16.100	17.800	17.800	46,000
2022-09-29	17.450	17.950	17.450	17.600	17.600	90,000
2022-09-28	18.550	18.550	17.000	17.050	17.050	120,000
2022-09-27	19.300	19.300	18.150	18.850	18.850	79,000
2022-09-26	20.100	20.300	18.600	18.750	18.750	206,000
2022-09-23	21.000	21.000	20.600	20.600	20.600	47,000
2022-09-22	20.900	21.000	20.850	20.900	20.900	37,000
2022-09-21	21.450	21.850	20.600	21.150	21.150	69,000
2022-09-20	21.350	21.350	21.100	21.150	21.150	21,000
2022-09-19	21.750	22.200	21.000	21.050	21.050	33,000
2022-09-16	22.300	22.300	21.600	21.600	21.600	21,000
2022-09-15	23.200	23.200	22.350	22.400	22.400	82,000
2022-09-14	21.400	23.000	21.400	22.350	22.350	308,000
2022-09-13	21.900	21.900	21.150	21.400	21.400	29,000
2022-09-12	23.000	23.000	21.200	21.750	21.750	86,000
2022-09-08	21.550	21.550	20.900	21.050	21.050	52,000
2022-09-07	20.150	21.850	19.500	20.750	20.750	102,000
2022-09-06	22.300	22.300	20.700	20.700	20.700	140,000
2022-09-05	23.200	23.200	22.250	22.250	22.250	109,000
2022-09-02	24.000	24.000	23.050	23.500	23.500	87,000
2022-09-01	24.000	24.100	23.500	23.500	23.500	126,000
2022-08-31	24.150	24.550	23.650	23.650	23.650	122,000
2022-08-30	24.600	25.400	23.800	23.850	23.850	316,000
2022-08-29	22.950	24.450	22.200	24.250	24.250	394,000
2022-08-26	23.100	24.850	23.000	23.550	23.550	1,334,000
2022-08-25	23.500	23.550	22.600	22.600	22.600	162,000
2022-08-24	23.000	23.000	22.400	22.700	22.700	111,000
2022-08-23	22.500	22.750	22.200	22.400	22.400	66,000
2022-08-22	22.900	23.150	22.250	22.850	22.850	75,000
2022-08-19	23.350	24.000	22.800	22.900	22.900	403,000
2022-08-18	22.250	22.900	22.250	22.850	22.850	210,000

← NewerPage 17 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.