ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	22.900	23.150	21.950	22.200	22.200	387,000
2022-08-16	22.900	24.150	22.550	22.850	22.850	417,000
2022-08-15	23.400	23.650	22.650	22.900	22.900	510,000
2022-08-12	25.050	25.550	22.950	22.950	22.950	2,998,000
2022-08-11	22.050	23.900	22.000	23.900	23.900	966,000
2022-08-10	23.200	23.500	21.450	21.750	21.750	992,000
2022-08-09	22.600	24.300	21.800	23.250	23.250	925,000
2022-08-08	23.750	25.300	23.050	23.050	23.050	4,145,000
2022-08-05	22.300	23.000	22.000	23.000	23.000	824,000
2022-08-04	20.750	20.950	19.500	20.950	20.950	507,000
2022-08-03	21.200	21.900	19.050	19.050	19.050	677,000
2022-08-02	18.800	20.650	18.600	20.650	20.650	656,000
2022-08-01	19.250	19.300	18.800	18.800	18.800	67,000
2022-07-29	18.700	19.700	18.700	19.250	19.250	246,000
2022-07-28	19.100	19.100	18.700	18.700	18.700	16,000
2022-07-27	18.600	18.800	18.500	18.800	18.800	33,000
2022-07-26	20.000	20.000	18.850	18.850	18.850	80,000
2022-07-25	19.500	19.500	18.750	18.850	18.850	101,000
2022-07-22	18.700	20.000	18.700	19.300	19.300	435,000
2022-07-21	19.900	20.000	19.300	20.000	20.000	228,000
2022-07-20	16.500	18.200	16.450	18.200	18.200	430,000
2022-07-19	16.350	16.700	16.350	16.550	16.550	48,000
2022-07-18	16.700	16.700	16.150	16.250	16.250	14,000
2022-07-15	16.700	16.800	16.100	16.100	16.100	58,000
2022-07-14	16.000	16.550	16.000	16.500	16.500	16,000
2022-07-13	16.100	16.900	16.100	16.900	16.900	21,000
2022-07-12	16.600	16.650	15.850	15.950	15.950	84,000
2022-07-11	17.600	17.600	17.200	17.200	17.200	24,000
2022-07-08	18.100	18.100	17.500	17.500	17.500	51,000
2022-07-07	18.600	18.600	17.550	17.850	17.850	174,000
2022-07-06	19.350	19.350	18.500	18.500	18.500	143,000
2022-07-05	18.850	19.800	18.100	19.350	19.350	49,000
2022-07-04	19.000	19.000	18.450	18.850	18.850	25,000
2022-07-01	19.050	19.050	18.350	18.700	18.700	66,000
2022-06-30	19.150	19.150	18.650	18.700	18.700	38,000
2022-06-29	19.000	19.150	18.650	19.150	19.150	34,000
2022-06-28	18.550	19.300	18.550	18.750	18.750	60,000
2022-06-27	19.100	19.800	19.100	19.100	19.100	51,000
2022-06-24	19.500	19.550	19.050	19.100	19.100	35,000
2022-06-23	19.850	19.850	19.150	19.200	19.200	86,000
2022-06-22	20.000	20.000	19.150	19.900	19.900	30,000
2022-06-21	19.100	20.000	19.100	20.000	20.000	39,000
2022-06-20	20.200	20.200	19.300	19.300	19.300	39,000
2022-06-17	19.700	20.100	19.150	20.100	20.100	61,000
2022-06-16	20.700	21.000	19.600	19.700	19.700	92,000
2022-06-15	20.600	20.600	20.000	20.500	20.500	17,000
2022-06-14	20.300	20.450	19.800	20.200	20.200	70,000
2022-06-13	20.700	20.700	19.900	20.300	20.300	98,000
2022-06-10	21.100	21.150	20.750	20.850	20.850	45,000
2022-06-09	21.300	21.400	21.000	21.300	21.300	33,000
2022-06-08	21.900	21.900	21.200	21.300	21.300	76,000
2022-06-07	20.800	22.500	20.750	21.450	21.450	290,000
2022-06-06	21.350	21.350	20.750	20.850	20.850	95,000
2022-06-02	21.400	21.450	20.900	21.350	21.350	114,000
2022-06-01	21.000	21.400	20.900	21.400	21.400	40,000
2022-05-31	20.900	21.000	20.800	21.000	21.000	53,000
2022-05-30	20.950	21.150	20.900	20.900	20.900	104,000
2022-05-27	20.500	20.900	20.450	20.550	20.550	40,000
2022-05-26	21.450	21.450	20.300	20.350	20.350	39,000
2022-05-25	21.300	21.300	20.650	20.750	20.750	44,000

← NewerPage 18 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.