ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.100	16.400	16.000	16.400	16.400	6,000
2025-07-25	17.100	17.100	16.150	16.150	16.150	22,055
2025-07-24	16.050	16.550	16.050	16.550	16.550	5,000
2025-07-23	16.450	16.450	16.000	16.050	16.050	20,000
2025-07-22	16.100	16.100	15.900	15.900	15.900	14,000
2025-07-21	16.000	16.100	16.000	16.100	16.100	6,045
2025-07-18	15.950	16.050	15.950	16.000	16.000	19,050
2025-07-17	16.350	16.350	15.950	15.950	15.950	13,000
2025-07-16	15.800	16.200	15.800	15.850	15.850	16,000
2025-07-15	15.750	16.000	15.750	15.800	15.800	10,055
2025-07-14	16.200	16.600	16.150	16.150	16.150	11,000
2025-07-11	16.200	17.100	16.100	16.400	16.400	11,001
2025-07-10	16.500	16.500	16.200	16.200	16.200	25,156
2025-07-09	16.500	17.000	16.300	16.350	16.350	12,050
2025-07-08	17.450	17.500	16.700	16.700	16.700	140,100
2025-07-07	18.000	18.250	17.300	18.250	18.250	217,054
2025-07-04	16.850	17.200	16.600	16.600	16.600	33,599
2025-07-03	16.550	17.000	16.550	16.850	16.850	13,000
2025-07-02	16.550	16.550	16.300	16.300	16.300	14,000
2025-07-01	16.400	16.700	16.400	16.700	16.700	12,021
2025-06-30	17.000	17.000	16.400	16.400	16.400	26,000
2025-06-27	15.800	16.450	15.800	16.450	16.450	18,000
2025-06-26	16.300	16.300	15.800	15.800	15.800	9,000
2025-06-25	17.400	17.400	16.300	16.300	16.300	25,221
2025-06-24	15.400	16.450	15.400	16.100	16.100	23,611
2025-06-23	15.250	15.300	15.200	15.300	15.300	14,000
2025-06-20	15.650	15.650	15.400	15.400	15.400	20,000
2025-06-19	16.200	16.200	15.700	15.800	15.800	19,000
2025-06-18	16.100	16.100	16.000	16.050	16.050	12,583
2025-06-17	16.650	16.650	16.050	16.100	16.100	24,050
2025-06-16	16.800	17.100	16.100	16.100	16.100	57,000
2025-06-13	16.050	16.900	16.050	16.200	16.200	15,000
2025-06-12	16.200	16.350	16.100	16.150	16.150	45,055
2025-06-11	17.100	17.150	15.950	16.250	16.250	128,108
2025-06-10	17.200	18.500	17.200	17.700	17.700	42,000
2025-06-09	17.450	17.600	16.900	17.000	17.000	50,000
2025-06-06	17.650	17.650	16.900	17.400	17.400	58,951
2025-06-05	18.500	18.500	17.600	17.650	17.650	90,100
2025-06-04	18.650	19.350	18.000	18.950	18.950	191,050
2025-06-03	16.500	18.150	16.500	18.150	18.150	127,461
2025-06-02	18.200	18.800	16.050	16.500	16.500	257,000
2025-05-29	16.500	17.500	16.500	17.500	17.500	251,000
2025-05-28	15.000	15.950	14.850	15.950	15.950	137,324
2025-05-27	14.200	14.500	14.200	14.500	14.500	15,000
2025-05-26	14.500	14.500	14.000	14.000	14.000	26,030
2025-05-23	14.500	14.500	14.500	14.500	14.500	1,000
2025-05-22	14.000	14.000	14.000	14.000	14.000	8,000
2025-05-21	14.100	14.100	14.000	14.000	14.000	8,000
2025-05-20	14.000	14.300	14.000	14.000	14.000	14,054
2025-05-19	14.000	14.000	14.000	14.000	14.000	10,060
2025-05-16	14.300	14.350	14.300	14.300	14.300	9,000
2025-05-15	14.400	14.400	14.400	14.400	14.400	0
2025-05-14	14.400	14.400	14.000	14.400	14.400	11,000
2025-05-13	14.350	14.400	14.300	14.400	14.400	6,000
2025-05-12	14.700	14.800	14.050	14.400	14.400	31,000
2025-05-09	14.600	15.400	14.600	14.850	14.850	59,000
2025-05-08	13.950	14.700	13.950	14.600	14.600	8,000
2025-05-07	13.950	13.950	13.950	13.950	13.950	1,000
2025-05-06	14.250	14.250	13.800	13.950	13.950	16,000
2025-05-05	14.700	14.700	14.300	14.300	14.300	12,060

← NewerPage 6 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.