ATrack Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.700	14.700	14.300	14.300	14.300	12,060
2025-05-02	14.600	14.800	14.600	14.800	14.800	22,000
2025-04-30	14.200	15.100	14.200	14.400	14.400	37,000
2025-04-29	13.400	14.300	13.400	14.300	14.300	58,200
2025-04-28	13.200	13.700	12.800	13.200	13.200	46,001
2025-04-25	12.650	12.900	12.600	12.900	12.900	18,000
2025-04-24	13.200	13.200	12.600	12.600	12.600	59,107
2025-04-23	13.650	13.650	12.850	13.500	13.500	23,065
2025-04-22	13.550	13.600	13.500	13.600	13.600	14,001
2025-04-21	13.650	14.000	13.550	13.600	13.600	32,000
2025-04-18	14.000	14.100	13.750	13.850	13.850	29,060
2025-04-17	14.100	14.100	13.900	14.050	14.050	19,000
2025-04-16	14.100	14.150	13.800	14.100	14.100	15,000
2025-04-15	13.700	14.200	13.650	14.100	14.100	83,623
2025-04-14	13.950	14.500	13.650	13.650	13.650	87,102
2025-04-11	15.150	15.150	13.950	14.100	14.100	107,909
2025-04-10	16.600	17.450	15.050	15.500	15.500	205,463
2025-04-09	16.600	16.600	16.600	16.600	16.600	0
2025-04-08	14.050	16.900	13.900	16.600	16.600	82,074
2025-04-07	15.400	15.400	15.400	15.400	15.400	12,000
2025-04-02	17.000	17.100	17.000	17.100	17.100	9,000
2025-04-01	16.500	17.100	16.100	17.100	17.100	13,000
2025-03-31	16.700	16.700	15.800	16.000	16.000	57,000
2025-03-28	17.500	17.500	16.350	16.700	16.700	23,000
2025-03-27	18.000	18.000	17.800	17.800	17.800	9,001
2025-03-26	18.000	18.000	18.000	18.000	18.000	7,000
2025-03-25	18.050	18.100	18.050	18.100	18.100	11,050
2025-03-24	18.600	18.600	18.000	18.150	18.150	23,006
2025-03-21	18.500	18.500	18.500	18.500	18.500	2,000
2025-03-20	18.350	18.950	18.350	18.950	18.950	31,003
2025-03-19	18.500	18.550	18.350	18.350	18.350	22,050
2025-03-18	19.050	19.050	18.900	19.000	19.000	10,000
2025-03-17	19.000	19.300	18.850	19.300	19.300	7,638
2025-03-14	19.400	19.400	19.400	19.400	19.400	0
2025-03-13	19.600	19.600	19.000	19.400	19.400	14,819
2025-03-12	19.550	19.700	19.550	19.600	19.600	6,460
2025-03-11	19.600	19.700	19.600	19.700	19.700	2,251
2025-03-10	19.600	20.500	19.550	19.550	19.550	10,060
2025-03-07	19.600	19.600	19.250	19.400	19.400	5,000
2025-03-06	19.400	19.650	19.400	19.650	19.650	3,000
2025-03-05	19.700	19.700	19.500	19.700	19.700	3,000
2025-03-04	19.200	19.700	19.200	19.700	19.700	6,154
2025-03-03	19.600	19.900	19.150	19.900	19.900	3,000
2025-02-27	19.450	20.000	19.450	20.000	20.000	13,000
2025-02-26	19.800	20.050	19.700	19.700	19.700	12,000
2025-02-25	19.600	19.900	19.600	19.900	19.900	7,000
2025-02-24	20.400	20.400	20.400	20.400	20.400	1,450
2025-02-21	19.750	20.250	19.750	20.000	20.000	5,000
2025-02-20	20.100	20.100	19.500	19.800	19.800	10,750
2025-02-19	19.850	19.900	19.600	19.600	19.600	5,000
2025-02-18	19.300	19.450	18.700	19.100	19.100	14,628
2025-02-17	18.550	19.250	18.550	19.100	19.100	6,000
2025-02-14	18.450	18.950	18.300	18.950	18.950	12,000
2025-02-13	18.650	18.700	18.650	18.650	18.650	25,000
2025-02-12	18.400	18.500	18.350	18.500	18.500	20,000
2025-02-11	18.300	18.900	18.200	18.300	18.300	10,000
2025-02-10	18.300	18.350	18.200	18.200	18.200	13,050
2025-02-07	18.500	19.200	18.500	19.200	19.200	20,000
2025-02-06	18.100	19.250	18.100	19.250	19.250	12,000
2025-02-05	18.900	19.250	18.900	19.250	19.250	5,000

← NewerPage 7 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.