ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.100	14.600	14.000	14.600	14.600	49,000
2025-10-21	14.900	14.900	13.800	14.200	14.200	23,007
2025-10-20	15.150	15.150	14.450	14.900	14.900	47,000
2025-10-17	13.950	14.250	13.800	13.800	13.800	27,000
2025-10-16	13.750	14.250	13.750	14.250	14.250	23,107
2025-10-15	14.000	14.000	13.750	13.750	13.750	12,074
2025-10-14	13.700	14.100	13.700	13.800	13.800	18,984
2025-10-13	13.400	14.000	13.000	13.900	13.900	61,000
2025-10-09	14.350	14.350	14.050	14.050	14.050	36,000
2025-10-08	14.350	14.400	14.350	14.350	14.350	22,000
2025-10-07	15.000	15.000	14.450	14.450	14.450	53,025
2025-10-03	14.600	15.000	14.600	14.850	14.850	28,001
2025-10-02	15.000	15.000	14.900	14.900	14.900	18,000
2025-10-01	15.000	15.100	14.800	15.000	15.000	29,000
2025-09-30	15.200	15.200	15.000	15.000	15.000	9,000
2025-09-29	15.300	15.300	15.300	15.300	15.300	0
2025-09-26	15.300	15.300	15.300	15.300	15.300	0
2025-09-25	15.300	15.300	15.300	15.300	15.300	2,000
2025-09-24	15.100	15.100	15.100	15.100	15.100	20,182
2025-09-23	15.150	15.200	15.050	15.100	15.100	15,000
2025-09-22	15.100	15.250	15.050	15.250	15.250	19,000
2025-09-19	15.150	15.200	15.100	15.200	15.200	11,000
2025-09-18	15.500	15.850	15.250	15.300	15.300	25,070
2025-09-17	15.200	15.200	15.150	15.150	15.150	3,000
2025-09-16	16.000	16.000	15.150	15.150	15.150	13,000
2025-09-15	15.450	15.450	15.000	15.000	15.000	16,000
2025-09-12	15.150	15.450	15.150	15.450	15.450	5,065
2025-09-11	15.500	15.500	15.050	15.450	15.450	20,000
2025-09-10	15.900	15.900	15.350	15.350	15.350	11,000
2025-09-09	15.200	15.500	15.050	15.450	15.450	63,100
2025-09-08	15.500	15.500	15.400	15.400	15.400	7,527
2025-09-05	15.400	15.400	15.400	15.400	15.400	0
2025-09-04	15.300	15.400	15.200	15.400	15.400	35,000
2025-09-03	15.300	15.300	15.150	15.300	15.300	38,000
2025-09-02	15.200	15.700	15.200	15.200	15.200	8,000
2025-09-01	15.200	15.600	15.000	15.050	15.050	26,166
2025-08-29	15.400	15.600	15.350	15.550	15.550	13,000
2025-08-28	15.800	15.800	15.150	15.300	15.300	25,121
2025-08-27	15.100	16.000	15.100	15.600	15.600	25,176
2025-08-26	15.250	15.400	15.250	15.300	15.300	21,034
2025-08-25	15.500	15.500	15.450	15.450	15.450	8,000
2025-08-22	15.500	15.700	15.450	15.450	15.450	14,000
2025-08-21	15.550	15.550	15.200	15.500	15.500	28,638
2025-08-20	15.800	15.800	15.250	15.500	15.500	32,000
2025-08-19	16.300	16.300	15.950	15.950	15.950	50,000
2025-08-18	16.400	16.550	16.300	16.300	16.300	26,104
2025-08-15	16.700	16.700	16.400	16.450	16.450	23,000
2025-08-14	16.500	16.700	16.400	16.700	16.700	36,391
2025-08-13	16.500	16.750	16.400	16.750	16.750	12,000
2025-08-12	16.800	16.800	16.400	16.500	16.500	28,000
2025-08-11	16.300	16.850	16.300	16.800	16.800	25,000
2025-08-08	17.200	17.300	16.650	16.750	16.750	94,634
2025-08-07	17.750	18.400	17.000	17.300	17.300	199,000
2025-08-06	16.300	17.500	16.300	17.250	17.250	94,000
2025-08-05	17.200	17.200	16.050	16.550	16.550	74,000
2025-08-04	15.450	17.400	15.450	17.400	17.400	49,007
2025-08-01	16.150	16.150	16.150	16.150	16.150	12,355
2025-07-31	16.000	16.200	15.800	16.150	16.150	18,000
2025-07-30	15.850	16.300	15.850	16.300	16.300	15,007
2025-07-29	16.100	16.100	16.000	16.000	16.000	14,055

← NewerPage 5 of 21 · 1,225 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.