ATrack Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 17.900 | 19.300 | 17.900 | 19.300 | 19.300 | 4,010 |
| 2025-02-03 | 18.250 | 18.500 | 18.250 | 18.300 | 18.300 | 10,301 |
| 2025-01-22 | 18.150 | 18.500 | 18.000 | 18.450 | 18.450 | 26,000 |
| 2025-01-21 | 18.100 | 18.700 | 18.100 | 18.500 | 18.500 | 13,000 |
| 2025-01-20 | 17.500 | 19.250 | 17.500 | 19.250 | 19.250 | 13,000 |
| 2025-01-17 | 17.500 | 17.500 | 16.200 | 16.200 | 16.200 | 21,000 |
| 2025-01-16 | 17.550 | 18.000 | 17.400 | 17.950 | 17.950 | 49,000 |
| 2025-01-15 | 17.500 | 18.000 | 17.450 | 17.500 | 17.500 | 28,000 |
| 2025-01-14 | 18.000 | 18.850 | 17.900 | 17.900 | 17.900 | 11,000 |
| 2025-01-13 | 17.600 | 20.150 | 17.200 | 20.150 | 20.150 | 53,000 |
| 2025-01-10 | 18.850 | 19.000 | 18.400 | 18.400 | 18.400 | 25,000 |
| 2025-01-09 | 19.050 | 19.050 | 18.800 | 18.800 | 18.800 | 47,000 |
| 2025-01-08 | 20.000 | 20.100 | 19.800 | 19.900 | 19.900 | 8,000 |
| 2025-01-07 | 20.550 | 22.500 | 20.100 | 22.500 | 22.500 | 39,000 |
| 2025-01-06 | 20.500 | 21.000 | 20.400 | 20.500 | 20.500 | 28,000 |
| 2025-01-03 | 20.750 | 20.750 | 20.300 | 20.500 | 20.500 | 33,000 |
| 2025-01-02 | 20.600 | 20.650 | 20.600 | 20.650 | 20.650 | 4,000 |
| 2024-12-31 | 20.350 | 21.200 | 20.300 | 21.200 | 21.200 | 12,000 |
| 2024-12-30 | 20.550 | 20.750 | 20.500 | 20.750 | 20.750 | 9,000 |
| 2024-12-27 | 20.750 | 20.750 | 20.350 | 20.750 | 20.750 | 23,000 |
| 2024-12-26 | 20.600 | 23.200 | 20.600 | 23.200 | 23.200 | 12,000 |
| 2024-12-25 | 20.600 | 21.500 | 20.600 | 21.100 | 21.100 | 13,000 |
| 2024-12-24 | 21.200 | 23.400 | 21.000 | 23.400 | 23.400 | 18,000 |
| 2024-12-23 | 21.500 | 23.600 | 21.300 | 23.600 | 23.600 | 13,000 |
| 2024-12-20 | 22.400 | 22.500 | 21.150 | 22.500 | 22.500 | 6,000 |
| 2024-12-19 | 21.400 | 23.600 | 21.400 | 23.600 | 23.600 | 1,000 |
| 2024-12-18 | 22.700 | 22.700 | 21.200 | 22.700 | 22.700 | 11,000 |
| 2024-12-17 | 21.100 | 21.200 | 21.100 | 21.100 | 21.100 | 19,000 |
| 2024-12-16 | 21.300 | 22.500 | 21.100 | 22.500 | 22.500 | 36,000 |
| 2024-12-13 | 21.850 | 21.900 | 21.800 | 21.800 | 21.800 | 13,000 |
| 2024-12-12 | 21.850 | 22.400 | 21.800 | 22.350 | 22.350 | 37,000 |
| 2024-12-11 | 22.100 | 23.900 | 21.800 | 23.900 | 23.900 | 58,000 |
| 2024-12-10 | 22.350 | 22.600 | 22.200 | 22.200 | 22.200 | 58,000 |
| 2024-12-09 | 22.900 | 23.000 | 22.300 | 22.350 | 22.350 | 85,000 |
| 2024-12-06 | 23.300 | 23.300 | 22.800 | 22.950 | 22.950 | 44,000 |
| 2024-12-05 | 24.000 | 24.000 | 22.200 | 22.200 | 22.200 | 27,000 |
| 2024-12-04 | 23.250 | 24.350 | 23.200 | 23.750 | 23.750 | 28,000 |
| 2024-12-03 | 23.400 | 24.500 | 23.200 | 24.500 | 24.500 | 35,000 |
| 2024-12-02 | 24.300 | 24.500 | 23.500 | 23.950 | 23.950 | 21,000 |
| 2024-11-29 | 24.250 | 24.250 | 23.500 | 23.750 | 23.750 | 13,000 |
| 2024-11-28 | 24.100 | 24.100 | 22.200 | 22.200 | 22.200 | 32,000 |
| 2024-11-27 | 24.000 | 24.650 | 23.700 | 24.400 | 24.400 | 28,000 |
| 2024-11-26 | 23.950 | 24.400 | 23.900 | 24.100 | 24.100 | 22,000 |
| 2024-11-25 | 24.500 | 25.400 | 23.750 | 23.950 | 23.950 | 57,000 |
| 2024-11-22 | 23.550 | 23.800 | 23.400 | 23.400 | 23.400 | 38,000 |
| 2024-11-21 | 23.350 | 23.550 | 23.300 | 23.550 | 23.550 | 12,000 |
| 2024-11-20 | 23.650 | 24.200 | 23.500 | 23.550 | 23.550 | 97,044 |
| 2024-11-19 | 23.700 | 24.500 | 23.550 | 23.600 | 23.600 | 60,000 |
| 2024-11-18 | 23.700 | 24.150 | 23.200 | 23.650 | 23.650 | 40,000 |
| 2024-11-15 | 22.900 | 23.800 | 22.350 | 22.350 | 22.350 | 76,000 |
| 2024-11-14 | 22.300 | 22.650 | 22.300 | 22.550 | 22.550 | 28,000 |
| 2024-11-13 | 22.300 | 22.300 | 20.150 | 20.150 | 20.150 | 13,000 |
| 2024-11-12 | 22.600 | 22.600 | 22.300 | 22.350 | 22.350 | 23,000 |
| 2024-11-11 | 22.350 | 22.850 | 22.150 | 22.350 | 22.350 | 21,000 |
| 2024-11-08 | 22.900 | 23.600 | 22.550 | 22.550 | 22.550 | 37,000 |
| 2024-11-07 | 22.500 | 22.950 | 21.350 | 21.350 | 21.350 | 20,000 |
| 2024-11-06 | 23.050 | 23.100 | 22.450 | 22.500 | 22.500 | 52,000 |
| 2024-11-05 | 22.200 | 22.950 | 22.200 | 22.950 | 22.950 | 53,000 |
| 2024-11-04 | 22.300 | 23.300 | 22.300 | 22.400 | 22.400 | 97,000 |
| 2024-11-01 | 22.900 | 23.550 | 22.100 | 23.050 | 23.050 | 258,000 |
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.