ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.450	47.000	43.100	45.300	45.300	441,564
2026-04-24	50.500	50.700	46.000	46.000	46.000	800,001
2026-04-23	53.500	55.300	48.800	50.900	50.900	1,058,538
2026-04-22	56.600	56.600	53.400	53.500	53.500	851,058
2026-04-21	53.800	56.800	52.000	56.600	56.600	2,294,864
2026-04-20	51.500	53.900	51.500	53.900	53.900	1,097,712
2026-04-17	44.600	49.050	44.500	49.050	49.050	1,027,168
2026-04-16	42.900	46.000	42.500	44.600	44.600	311,653
2026-04-15	46.300	46.800	42.800	42.850	42.850	577,601
2026-04-14	48.800	48.950	45.600	46.900	46.900	829,754
2026-04-13	48.800	48.800	46.250	47.900	47.900	961,014
2026-04-10	46.000	47.000	43.000	44.500	44.500	670,000
2026-04-09	43.150	46.800	42.100	46.500	46.500	497,480
2026-04-08	45.000	46.550	45.000	46.500	46.500	290,234
2026-04-07	45.850	45.850	44.200	44.650	44.650	122,819
2026-04-02	46.000	46.450	44.600	44.600	44.600	85,093
2026-04-01	46.000	46.000	44.550	45.250	45.250	134,209
2026-03-31	46.000	46.450	43.200	43.200	43.200	193,133
2026-03-30	44.700	46.400	44.700	46.000	46.000	208,070
2026-03-27	46.600	46.600	45.000	45.200	45.200	240,692
2026-03-26	48.000	48.000	46.000	46.500	46.500	439,400
2026-03-25	45.100	45.100	44.200	45.100	45.100	580,130
2026-03-24	43.700	44.000	38.750	41.000	41.000	352,821
2026-03-23	45.000	46.500	43.050	43.050	43.050	625,510
2026-03-20	48.500	48.650	43.600	47.800	47.800	1,516,700
2026-03-19	44.400	44.900	43.500	44.900	44.900	1,802,042
2026-03-18	40.850	40.850	40.850	40.850	40.850	314,018
2026-03-17	34.600	37.150	34.500	37.150	37.150	313,254
2026-03-16	33.100	34.800	33.100	33.800	33.800	164,012
2026-03-13	32.300	32.450	31.200	32.400	32.400	49,010
2026-03-12	32.950	33.000	32.200	32.300	32.300	101,000
2026-03-11	32.200	33.500	32.200	32.650	32.650	190,085
2026-03-10	33.550	36.000	32.000	32.600	32.600	206,100
2026-03-09	32.650	34.100	32.650	33.550	33.550	277,015
2026-03-06	36.100	38.800	35.900	36.250	36.250	577,279
2026-03-05	36.150	36.150	36.150	36.150	36.150	177,648
2026-03-04	33.700	33.950	32.400	32.900	32.900	106,000
2026-03-03	34.000	34.150	33.550	33.950	33.950	70,099
2026-03-02	32.150	34.200	31.900	33.750	33.750	62,006
2026-02-26	33.350	34.550	33.300	33.500	33.500	88,773
2026-02-25	33.200	34.000	33.100	33.700	33.700	72,834
2026-02-24	32.500	33.800	32.500	33.200	33.200	44,000
2026-02-23	31.850	33.850	31.850	33.000	33.000	106,100
2026-02-11	31.250	32.000	30.850	31.900	31.900	205,000
2026-02-10	31.700	33.000	31.700	32.350	32.350	81,263
2026-02-09	33.000	33.000	31.000	31.200	31.200	489,794
2026-02-06	34.550	34.550	33.450	34.050	34.050	99,075
2026-02-05	35.400	35.700	34.600	34.700	34.700	62,395
2026-02-04	35.000	35.600	34.900	35.400	35.400	62,000
2026-02-03	34.450	36.400	34.300	35.000	35.000	116,674
2026-02-02	34.750	34.750	34.250	34.450	34.450	88,022
2026-01-30	35.300	35.300	34.200	35.000	35.000	116,954
2026-01-29	36.100	36.100	34.650	35.000	35.000	186,450
2026-01-28	34.550	36.000	34.400	36.000	36.000	149,000
2026-01-27	35.250	35.550	34.400	34.550	34.550	181,209
2026-01-26	34.900	36.000	34.900	35.200	35.200	85,728
2026-01-23	35.950	35.950	34.400	35.300	35.300	125,000
2026-01-22	34.900	35.800	34.550	35.550	35.550	105,370
2026-01-21	35.100	35.750	34.500	34.500	34.500	310,605
2026-01-20	35.850	36.600	35.000	35.400	35.400	279,295

← NewerPage 3 of 21 · 1,222 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.