ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.400	36.800	35.100	35.850	35.850	323,100
2026-01-16	37.000	37.300	36.150	36.400	36.400	341,186
2026-01-15	37.050	37.500	36.050	36.550	36.550	415,888
2026-01-14	37.350	37.550	35.800	37.050	37.050	864,264
2026-01-13	43.900	44.600	37.350	38.350	38.350	1,748,653
2026-01-12	38.400	41.450	38.400	41.450	41.450	1,666,849
2026-01-09	38.500	39.000	37.100	37.700	37.700	519,895
2026-01-08	40.550	40.550	38.750	39.900	39.900	1,262,356
2026-01-07	36.900	36.900	36.900	36.900	36.900	220,165
2026-01-06	35.150	35.200	32.100	33.550	33.550	810,418
2026-01-05	38.000	38.000	34.800	35.100	35.100	841,330
2026-01-02	37.200	39.400	34.400	38.450	38.450	1,278,077
2025-12-31	38.500	39.150	38.200	38.200	38.200	142,837
2025-12-30	40.400	40.400	38.500	39.400	39.400	206,948
2025-12-29	37.600	39.850	37.600	39.450	39.450	175,933
2025-12-26	38.250	38.600	37.600	38.600	38.600	177,854
2025-12-24	39.800	39.800	38.100	38.600	38.600	258,049
2025-12-23	40.400	40.400	39.050	39.450	39.450	156,721
2025-12-22	39.450	39.500	38.500	39.500	39.500	117,217
2025-12-19	36.650	38.500	36.650	38.500	38.500	239,218
2025-12-18	36.900	36.900	35.400	36.600	36.600	394,853
2025-12-17	38.100	38.600	37.000	37.000	37.000	634,476
2025-12-16	39.000	41.100	38.500	41.100	41.100	1,552,392
2025-12-15	34.900	37.400	33.300	37.400	37.400	1,539,939
2025-12-12	31.200	34.250	31.200	34.000	34.000	1,523,933
2025-12-11	31.150	31.150	31.150	31.150	31.150	239,990
2025-12-10	28.350	28.350	28.350	28.350	28.350	373,678
2025-12-09	25.400	25.800	25.050	25.800	25.800	106,070
2025-12-08	25.800	25.800	25.150	25.650	25.650	155,562
2025-12-05	25.050	26.150	24.500	25.600	25.600	270,145
2025-12-04	25.600	26.400	24.500	25.300	25.300	294,918
2025-12-03	27.100	27.100	25.600	25.650	25.650	534,271
2025-12-02	24.950	24.950	24.950	24.950	24.950	275,340
2025-12-01	23.000	23.350	21.950	22.700	22.700	208,999
2025-11-28	24.450	24.450	22.550	23.000	23.000	321,287
2025-11-27	25.100	25.100	22.900	24.500	24.500	882,462
2025-11-26	22.850	22.850	22.850	22.850	22.850	356,587
2025-11-25	20.800	20.800	20.800	20.800	20.800	113,002
2025-11-24	18.950	18.950	18.950	18.950	18.950	70,954
2025-11-21	17.255	17.255	17.255	17.255	17.255	0
2025-11-20	17.255	17.255	17.255	17.255	17.255	0
2025-11-19	17.255	17.255	17.255	17.255	17.255	0
2025-11-18	17.255	17.255	17.255	17.255	17.255	0
2025-11-17	17.255	17.255	17.255	17.255	17.255	0
2025-11-14	17.255	17.255	17.255	17.255	17.255	0
2025-11-13	17.255	17.255	17.255	17.255	17.255	0
2025-11-12	15.711	17.255	15.711	17.255	17.255	227,659
2025-11-11	17.089	17.089	15.711	15.711	15.711	49,931
2025-11-10	17.751	17.751	16.648	17.255	17.255	37,715
2025-11-07	15.601	17.034	15.601	16.979	16.979	4,535
2025-11-06	14.800	14.800	14.800	14.800	14.800	5,075
2025-11-05	15.000	15.000	13.900	14.800	14.800	15,300
2025-11-04	15.000	15.350	14.600	14.950	14.950	27,753
2025-11-03	14.900	15.200	14.650	14.800	14.800	96,646
2025-10-31	15.350	15.400	15.200	15.200	15.200	12,000
2025-10-30	15.150	15.400	15.150	15.150	15.150	15,074
2025-10-29	15.150	15.300	15.100	15.100	15.100	26,020
2025-10-28	15.350	15.400	14.950	15.150	15.150	30,000
2025-10-27	14.750	15.250	14.750	14.850	14.850	28,000
2025-10-23	15.000	15.000	14.650	14.750	14.750	33,000

← NewerPage 4 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.