ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	21.250	21.300	20.400	20.650	20.650	94,000
2022-05-23	20.350	21.300	20.100	20.850	20.850	124,000
2022-05-20	21.100	21.100	20.050	20.050	20.050	108,000
2022-05-19	20.400	20.700	19.700	20.550	20.550	68,000
2022-05-18	21.250	21.250	20.650	20.700	20.700	80,000
2022-05-17	21.200	21.200	20.100	20.450	20.450	147,000
2022-05-16	22.450	22.500	20.550	20.600	20.600	324,000
2022-05-13	22.450	23.150	21.250	22.250	22.250	438,000
2022-05-12	25.700	26.200	21.950	21.950	21.950	1,997,000
2022-05-11	24.350	24.350	23.800	24.350	24.350	992,000
2022-05-10	19.600	22.150	19.600	22.150	22.150	314,000
2022-05-09	19.550	20.350	19.550	20.150	20.150	26,000
2022-05-06	19.800	19.950	19.500	19.550	19.550	25,000
2022-05-05	20.450	20.450	19.800	20.150	20.150	37,000
2022-05-04	19.600	20.250	19.600	19.800	19.800	62,000
2022-05-03	20.500	20.500	19.900	19.900	19.900	31,000
2022-04-29	20.350	21.000	20.000	20.000	20.000	76,000
2022-04-28	20.950	20.950	20.100	20.300	20.300	57,000
2022-04-27	20.500	20.900	19.850	20.400	20.400	194,000
2022-04-26	22.050	22.200	21.300	22.050	22.050	92,000
2022-04-25	22.650	22.700	21.800	22.050	22.050	40,000
2022-04-22	22.000	22.650	22.000	22.650	22.650	52,000
2022-04-21	22.550	22.550	22.050	22.200	22.200	46,000
2022-04-20	22.850	22.850	22.000	22.050	22.050	82,000
2022-04-19	22.300	22.950	22.300	22.550	22.550	13,000
2022-04-18	22.950	22.950	22.550	22.600	22.600	18,000
2022-04-15	23.000	23.000	22.150	22.600	22.600	51,000
2022-04-14	23.100	23.100	22.000	22.400	22.400	67,000
2022-04-13	23.050	23.150	22.750	22.750	22.750	95,000
2022-04-12	23.700	23.700	23.000	23.350	23.350	94,000
2022-04-11	25.000	25.000	23.500	23.700	23.700	96,000
2022-04-08	24.700	25.000	24.500	25.000	25.000	33,000
2022-04-07	24.400	24.600	24.400	24.450	24.450	49,000
2022-04-06	24.650	24.650	24.400	24.650	24.650	41,000
2022-04-01	24.500	24.900	24.250	24.650	24.650	72,000
2022-03-31	25.200	25.200	24.350	24.400	24.400	72,000
2022-03-30	25.150	25.750	25.000	25.100	25.100	46,000
2022-03-29	25.150	25.400	24.800	25.000	25.000	58,000
2022-03-28	25.550	25.550	25.050	25.050	25.050	48,000
2022-03-25	26.650	26.650	25.750	25.750	25.750	63,000
2022-03-24	26.500	26.500	25.650	26.150	26.150	43,000
2022-03-23	26.550	26.550	25.900	25.950	25.950	25,000
2022-03-22	27.000	27.000	25.850	25.900	25.900	59,000
2022-03-21	26.450	27.500	25.750	26.300	26.300	206,000
2022-03-18	24.200	26.100	24.200	25.650	25.650	109,000
2022-03-17	25.400	25.400	24.400	24.400	24.400	69,000
2022-03-16	24.400	24.550	24.000	24.100	24.100	72,000
2022-03-15	25.100	25.100	24.150	24.150	24.150	91,000
2022-03-14	26.000	26.000	25.000	25.100	25.100	50,000
2022-03-11	26.150	26.200	25.000	25.000	25.000	106,000
2022-03-10	26.200	26.300	25.550	25.600	25.600	101,000
2022-03-09	25.350	26.000	24.500	25.550	25.550	144,000
2022-03-08	26.000	26.700	24.950	25.200	25.200	153,000
2022-03-07	28.500	29.200	26.450	26.550	26.550	236,000
2022-03-04	28.800	28.800	28.550	28.550	28.550	63,000
2022-03-03	29.500	29.500	28.600	28.800	28.800	123,000
2022-03-02	28.500	29.100	28.500	28.800	28.800	106,000
2022-03-01	28.600	29.400	28.600	29.400	29.400	82,000
2022-02-25	29.350	29.400	28.500	28.500	28.500	210,000
2022-02-24	29.550	30.350	28.600	28.850	28.850	377,000

← NewerPage 19 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.