ATrack Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-10-30 | 23.100 | 24.000 | 22.750 | 24.000 | 24.000 | 273,000 |
| 2024-10-29 | 22.000 | 22.200 | 21.750 | 21.850 | 21.850 | 14,000 |
| 2024-10-28 | 22.000 | 22.400 | 21.800 | 21.800 | 21.800 | 21,000 |
| 2024-10-25 | 21.800 | 22.100 | 21.800 | 22.000 | 22.000 | 13,000 |
| 2024-10-24 | 21.950 | 22.700 | 21.950 | 22.000 | 22.000 | 26,000 |
| 2024-10-23 | 22.050 | 22.500 | 20.050 | 20.050 | 20.050 | 40,000 |
| 2024-10-22 | 22.200 | 22.350 | 22.200 | 22.250 | 22.250 | 25,000 |
| 2024-10-21 | 22.350 | 24.550 | 22.200 | 24.550 | 24.550 | 21,000 |
| 2024-10-18 | 22.550 | 22.550 | 22.350 | 22.350 | 22.350 | 16,000 |
| 2024-10-17 | 23.150 | 23.150 | 22.500 | 22.550 | 22.550 | 18,000 |
| 2024-10-16 | 23.250 | 23.250 | 20.650 | 20.650 | 20.650 | 19,000 |
| 2024-10-15 | 22.300 | 23.800 | 21.500 | 21.500 | 21.500 | 20,000 |
| 2024-10-14 | 22.650 | 22.650 | 22.300 | 22.650 | 22.650 | 4,000 |
| 2024-10-11 | 22.800 | 22.800 | 22.100 | 22.650 | 22.650 | 28,000 |
| 2024-10-09 | 22.450 | 22.800 | 22.450 | 22.450 | 22.450 | 25,000 |
| 2024-10-08 | 23.500 | 23.500 | 22.400 | 22.450 | 22.450 | 39,000 |
| 2024-10-07 | 22.800 | 23.900 | 22.200 | 22.850 | 22.850 | 90,000 |
| 2024-10-04 | 22.800 | 23.150 | 22.600 | 23.150 | 23.150 | 14,000 |
| 2024-10-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-10-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-10-01 | 22.650 | 23.150 | 21.500 | 21.500 | 21.500 | 28,000 |
| 2024-09-30 | 21.900 | 22.650 | 21.900 | 22.650 | 22.650 | 42,000 |
| 2024-09-27 | 21.550 | 22.000 | 21.550 | 21.850 | 21.850 | 27,000 |
| 2024-09-26 | 21.350 | 21.650 | 21.350 | 21.450 | 21.450 | 9,000 |
| 2024-09-25 | 21.400 | 21.400 | 21.300 | 21.300 | 21.300 | 16,000 |
| 2024-09-24 | 21.500 | 23.650 | 21.250 | 23.650 | 23.650 | 36,000 |
| 2024-09-23 | 21.750 | 23.750 | 21.500 | 23.750 | 23.750 | 4,000 |
| 2024-09-20 | 21.550 | 21.750 | 21.400 | 21.600 | 21.600 | 16,000 |
| 2024-09-19 | 21.550 | 23.900 | 21.250 | 23.900 | 23.900 | 36,000 |
| 2024-09-18 | 21.900 | 22.000 | 19.800 | 19.800 | 19.800 | 31,000 |
| 2024-09-16 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 10,000 |
| 2024-09-13 | 22.200 | 22.200 | 22.100 | 22.200 | 22.200 | 8,000 |
| 2024-09-12 | 22.000 | 24.850 | 21.850 | 24.850 | 24.850 | 11,000 |
| 2024-09-11 | 21.650 | 22.600 | 21.650 | 22.600 | 22.600 | 9,000 |
| 2024-09-10 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,000 |
| 2024-09-09 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 3,000 |
| 2024-09-06 | 21.650 | 22.700 | 21.650 | 22.550 | 22.550 | 9,000 |
| 2024-09-05 | 22.500 | 22.600 | 22.200 | 22.600 | 22.600 | 7,000 |
| 2024-09-04 | 22.600 | 22.900 | 22.000 | 22.900 | 22.900 | 29,000 |
| 2024-09-03 | 22.500 | 23.200 | 22.500 | 22.950 | 22.950 | 5,000 |
| 2024-09-02 | 22.700 | 23.400 | 22.700 | 23.000 | 23.000 | 20,000 |
| 2024-08-30 | 22.250 | 22.500 | 22.150 | 22.500 | 22.500 | 17,000 |
| 2024-08-29 | 22.300 | 22.300 | 22.250 | 22.250 | 22.250 | 5,000 |
| 2024-08-28 | 22.300 | 22.500 | 22.100 | 22.250 | 22.250 | 26,000 |
| 2024-08-27 | 22.500 | 22.500 | 22.200 | 22.200 | 22.200 | 30,000 |
| 2024-08-26 | 22.900 | 22.900 | 22.400 | 22.500 | 22.500 | 29,000 |
| 2024-08-23 | 22.750 | 22.900 | 22.400 | 22.900 | 22.900 | 20,000 |
| 2024-08-22 | 23.150 | 23.150 | 22.350 | 22.700 | 22.700 | 10,000 |
| 2024-08-21 | 22.100 | 22.800 | 22.100 | 22.750 | 22.750 | 22,000 |
| 2024-08-20 | 22.300 | 22.950 | 22.300 | 22.850 | 22.850 | 51,000 |
| 2024-08-19 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-08-16 | 23.600 | 23.700 | 23.500 | 23.700 | 23.700 | 2,000 |
| 2024-08-15 | 22.350 | 22.900 | 22.100 | 22.900 | 22.900 | 21,000 |
| 2024-08-14 | 22.300 | 22.450 | 20.950 | 20.950 | 20.950 | 7,000 |
| 2024-08-13 | 21.500 | 22.300 | 21.500 | 22.300 | 22.300 | 22,000 |
| 2024-08-12 | 22.200 | 24.350 | 21.900 | 24.350 | 24.350 | 27,000 |
| 2024-08-09 | 22.100 | 22.700 | 22.100 | 22.150 | 22.150 | 20,000 |
| 2024-08-08 | 22.600 | 22.600 | 21.800 | 22.400 | 22.400 | 19,000 |
| 2024-08-07 | 21.650 | 23.900 | 21.650 | 22.600 | 22.600 | 18,000 |
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.