ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.900	54.900	52.500	52.600	52.600	159,154
2026-07-21	53.200	55.700	53.000	53.500	53.500	218,020
2026-07-20	53.400	54.200	51.500	53.200	53.200	173,000
2026-07-17	55.000	55.900	53.000	53.500	53.500	254,315
2026-07-16	57.700	58.500	55.800	56.400	56.400	128,061
2026-07-15	59.300	60.000	57.900	58.000	58.000	163,179
2026-07-14	59.500	60.600	55.600	58.500	58.500	166,016
2026-07-13	63.500	63.700	59.600	59.600	59.600	636,692
2026-07-10	63.300	63.300	63.300	63.300	63.300	0
2026-07-09	60.600	63.300	59.200	63.300	63.300	529,859
2026-07-08	58.600	58.600	55.200	57.600	57.600	242,172
2026-07-07	60.400	61.900	57.200	57.200	57.200	289,238
2026-07-06	61.600	62.300	58.800	59.000	59.000	354,001
2026-07-03	62.000	63.800	62.000	62.400	62.400	201,000
2026-07-02	63.000	63.500	61.700	62.400	62.400	159,000
2026-07-01	62.200	66.800	62.000	62.300	62.300	417,007
2026-06-30	62.400	63.200	61.500	61.600	61.600	236,009
2026-06-29	64.000	64.400	60.500	62.000	62.000	442,320
2026-06-26	63.627	65.154	62.101	62.483	62.483	480,154
2026-06-25	64.772	65.535	63.532	63.913	63.913	394,060
2026-06-24	63.437	65.344	63.055	63.913	63.913	396,846
2026-06-23	70.500	70.500	66.400	68.500	68.500	709,385
2026-06-22	71.200	72.300	69.100	70.500	70.500	1,008,647
2026-06-18	71.300	77.400	70.400	71.200	71.200	2,061,126
2026-06-17	65.000	70.400	64.000	70.400	70.400	800,933
2026-06-16	71.300	73.100	63.100	64.000	64.000	2,569,073
2026-06-15	66.000	66.900	65.300	66.900	66.700	462,326
2026-06-12	58.100	60.900	57.000	60.900	60.718	1,385,920
2026-06-11	51.000	55.400	50.000	55.400	55.234	965,000
2026-06-10	49.650	53.200	49.600	50.400	50.249	563,058
2026-06-09	52.700	53.400	49.650	49.700	49.551	713,500
2026-06-08	49.600	54.000	49.600	53.100	52.941	432,907
2026-06-05	58.000	58.800	53.600	54.900	54.900	625,111
2026-06-04	54.700	60.000	54.100	58.000	58.000	1,850,216
2026-06-03	51.400	55.200	49.900	55.200	55.200	1,150,891
2026-06-02	49.350	50.800	48.000	50.200	50.200	277,554
2026-06-01	47.750	50.200	47.700	48.450	48.450	236,579
2026-05-29	50.000	50.000	47.050	47.900	47.900	323,002
2026-05-28	51.400	51.500	48.800	48.800	48.800	313,533
2026-05-27	51.400	51.500	48.800	50.900	50.900	515,932
2026-05-26	50.900	52.300	50.000	50.700	50.700	392,390
2026-05-25	53.000	53.700	50.800	51.300	51.300	587,814
2026-05-22	52.500	53.800	51.200	52.800	52.800	457,907
2026-05-21	49.200	53.300	49.200	52.500	52.500	713,225
2026-05-20	46.750	49.200	46.600	48.600	48.600	400,000
2026-05-19	47.450	49.000	46.350	46.700	46.700	474,001
2026-05-18	45.300	47.400	44.000	46.750	46.750	451,009
2026-05-15	48.300	49.400	45.300	45.300	45.300	998,000
2026-05-14	47.950	48.600	47.100	48.600	48.600	783,908
2026-05-13	44.000	45.000	43.500	44.200	44.200	220,107
2026-05-12	45.700	45.700	44.050	44.200	44.200	175,100
2026-05-11	48.000	48.000	45.000	45.600	45.600	384,006
2026-05-08	50.000	50.000	47.600	47.750	47.750	316,300
2026-05-07	48.450	51.800	48.450	49.900	49.900	519,200
2026-05-06	46.000	48.750	45.300	48.400	48.400	419,026
2026-05-05	45.050	46.500	45.050	46.000	46.000	126,176
2026-05-04	45.500	46.200	44.700	44.900	44.900	175,000
2026-04-30	46.800	46.950	45.100	45.200	45.200	169,042
2026-04-29	44.900	47.400	44.100	46.050	46.050	278,535
2026-04-28	45.800	46.650	44.150	45.500	45.500	240,001

← NewerPage 2 of 5 · 243 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.