ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30.100	30.300	29.300	29.450	29.450	201,000
2022-02-22	30.400	30.400	29.300	29.500	29.500	201,000
2022-02-21	31.000	31.400	30.100	30.500	30.500	207,000
2022-02-18	30.300	30.400	29.550	30.400	30.400	291,000
2022-02-17	31.750	31.750	30.000	30.300	30.300	257,000
2022-02-16	31.900	32.000	30.900	31.200	31.200	230,000
2022-02-15	32.500	32.500	31.000	31.000	31.000	265,000
2022-02-14	31.200	32.850	31.200	31.500	31.500	459,000
2022-02-11	31.900	32.300	31.050	31.600	31.600	410,000
2022-02-10	33.000	34.000	32.250	32.250	32.250	974,000
2022-02-09	34.600	34.700	32.550	32.550	32.550	892,000
2022-02-08	34.750	35.450	33.050	33.400	33.400	1,592,000
2022-02-07	32.250	34.500	32.250	33.800	33.800	1,689,000
2022-01-26	31.700	33.450	31.250	31.650	31.650	2,307,000
2022-01-25	30.750	33.500	30.150	31.200	31.200	2,605,000
2022-01-24	31.000	33.650	28.550	30.750	30.750	1,548,000
2022-01-21	31.850	33.800	30.200	30.750	30.750	1,764,000
2022-01-20	29.800	31.950	28.650	31.950	31.950	887,000
2022-01-19	29.950	29.950	29.000	29.050	29.050	694,000
2022-01-18	35.000	35.000	30.100	30.100	30.100	3,771,000
2022-01-17	32.250	32.250	31.600	32.250	32.250	1,053,000
2022-01-14	28.250	29.350	27.800	29.350	29.350	1,560,000
2022-01-13	27.050	27.100	26.500	26.700	26.700	92,000
2022-01-12	28.000	28.450	27.000	27.000	27.000	135,000
2022-01-11	31.000	31.500	26.800	27.500	27.500	729,000
2022-01-10	28.500	29.200	27.700	29.200	29.200	271,000
2022-01-07	27.150	27.250	26.400	26.550	26.550	60,000
2022-01-06	27.300	27.300	27.000	27.050	27.050	40,000
2022-01-05	27.800	28.200	27.300	27.500	27.500	53,000
2022-01-04	28.800	28.800	27.600	27.650	27.650	90,000
2022-01-03	28.800	28.800	28.100	28.300	28.300	158,000
2021-12-30	28.000	28.300	27.700	28.000	28.000	136,000
2021-12-29	28.000	28.050	27.750	27.850	27.850	86,000
2021-12-28	27.900	28.400	27.700	27.750	27.750	99,000
2021-12-27	28.900	28.900	27.750	27.900	27.900	224,000
2021-12-24	28.500	28.500	27.200	27.300	27.300	141,000
2021-12-23	27.500	27.500	26.800	27.150	27.150	233,000
2021-12-22	29.000	29.000	27.700	27.700	27.700	88,000
2021-12-21	28.300	28.350	27.550	28.300	28.300	114,000
2021-12-20	28.650	29.000	28.250	28.250	28.250	83,000
2021-12-17	29.750	29.750	28.600	29.250	29.250	135,000
2021-12-16	29.700	30.500	29.050	29.750	29.750	146,000
2021-12-15	29.100	30.950	29.100	29.400	29.400	115,000
2021-12-14	30.250	30.550	29.000	29.300	29.300	243,000
2021-12-13	30.000	31.500	30.000	31.150	31.150	193,000
2021-12-10	33.000	33.650	31.500	31.600	31.600	371,000
2021-12-09	28.700	31.550	28.700	31.550	31.550	476,000
2021-12-08	29.600	29.600	28.550	28.700	28.700	158,000
2021-12-07	28.500	29.500	28.500	29.000	29.000	273,000
2021-12-06	30.550	31.000	28.000	29.000	29.000	452,000
2021-12-03	30.765	30.765	30.765	30.765	30.765	0
2021-12-02	30.765	30.765	30.765	30.765	30.765	0
2021-12-01	30.765	30.765	30.765	30.765	30.765	0
2021-11-30	30.765	30.765	30.765	30.765	30.765	0
2021-11-29	30.765	30.765	30.765	30.765	30.765	0
2021-11-26	30.765	30.765	30.765	30.765	30.765	0
2021-11-25	30.765	30.765	30.765	30.765	30.765	0
2021-11-24	29.456	30.765	28.801	30.765	30.765	354,755
2021-11-23	30.765	30.765	29.456	29.456	29.456	462,898
2021-11-22	31.812	32.729	30.765	31.681	31.681	814,273

← NewerPage 20 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.