ATrack Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46.000 | 49.550 | 44.500 | 47.450 | 47.450 | 4,141,113 |
| 2026-10-16 | 43.850 | 46.800 | 43.150 | 45.150 | 45.150 | 823,479 |
| 2026-10-15 | 42.450 | 43.750 | 41.600 | 42.650 | 42.650 | 267,000 |
| 2026-10-14 | 42.650 | 42.800 | 41.300 | 42.650 | 42.650 | 275,472 |
| 2026-10-13 | 41.800 | 42.300 | 41.000 | 42.300 | 42.300 | 94,000 |
| 2026-10-12 | 42.100 | 42.500 | 40.800 | 42.300 | 42.300 | 215,000 |
| 2026-10-08 | 41.200 | 42.050 | 40.450 | 41.700 | 41.700 | 147,453 |
| 2026-10-07 | 40.600 | 41.450 | 40.300 | 41.200 | 41.200 | 135,000 |
| 2026-10-06 | 41.550 | 41.550 | 40.500 | 40.500 | 40.500 | 222,000 |
| 2026-10-05 | 41.550 | 42.750 | 40.700 | 40.850 | 40.850 | 198,001 |
| 2026-10-02 | 41.700 | 42.400 | 41.550 | 42.100 | 42.100 | 77,300 |
| 2026-10-01 | 42.300 | 42.300 | 41.300 | 41.600 | 41.600 | 48,926 |
| 2026-09-30 | 41.150 | 41.800 | 40.300 | 41.750 | 41.750 | 59,100 |
| 2026-09-29 | 42.750 | 42.750 | 41.000 | 41.450 | 41.450 | 61,000 |
| 2026-09-24 | 41.700 | 42.000 | 41.500 | 41.650 | 41.650 | 75,000 |
| 2026-09-23 | 42.900 | 43.000 | 41.500 | 41.700 | 41.700 | 111,033 |
| 2026-09-22 | 42.600 | 44.450 | 41.850 | 42.000 | 42.000 | 172,219 |
| 2026-09-21 | 42.500 | 43.500 | 42.300 | 43.150 | 43.150 | 106,000 |
Page 1 of 1 · 18 trading days
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.