ATrack Technology historical data

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

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
2026-09-18	44.300	44.300	41.500	42.500	42.500	138,200
2026-09-17	41.550	41.950	41.300	41.450	41.450	70,000
2026-09-16	41.100	41.650	41.100	41.550	41.550	75,055
2026-09-15	40.900	41.600	40.650	41.100	41.100	81,182
2026-09-14	41.800	41.850	40.800	41.650	41.650	83,000
2026-09-11	42.550	42.600	41.700	41.700	41.700	126,056
2026-09-10	43.550	43.550	42.650	42.900	42.900	95,034
2026-09-09	44.650	44.650	42.600	43.900	43.900	236,191
2026-09-08	46.200	46.950	44.350	44.650	44.650	243,094
2026-09-07	46.050	46.950	45.850	46.300	46.300	80,003
2026-09-04	46.050	46.150	45.600	46.000	46.000	69,000
2026-09-03	46.900	46.900	46.000	46.000	46.000	96,000
2026-09-02	47.200	48.000	46.700	46.950	46.950	147,897
2026-09-01	48.450	49.300	47.500	47.500	47.500	263,308
2026-08-31	48.400	48.600	47.600	48.450	48.450	150,055
2026-08-28	47.000	49.700	46.300	48.400	48.400	334,011
2026-08-27	45.000	46.850	45.000	46.500	46.500	117,069
2026-08-26	45.700	45.700	44.900	45.200	45.200	88,060
2026-08-25	46.350	46.350	43.600	45.550	45.550	172,174
2026-08-24	46.000	46.450	45.400	45.550	45.550	127,049
2026-08-21	46.250	46.250	45.600	46.000	46.000	30,251
2026-08-20	47.050	47.050	45.650	45.750	45.750	106,015
2026-08-19	46.800	47.050	46.000	46.100	46.100	98,051
2026-08-18	46.850	47.200	46.200	46.800	46.800	123,000
2026-08-17	47.450	47.450	46.050	46.350	46.350	183,001
2026-08-14	47.750	47.750	47.000	47.100	47.100	114,907
2026-08-13	47.750	48.450	47.600	47.700	47.700	145,113
2026-08-12	46.850	48.550	46.850	47.500	47.500	143,136
2026-08-11	47.250	48.000	46.500	46.750	46.750	132,055
2026-08-10	47.600	48.200	46.900	47.400	47.400	230,229
2026-08-07	49.600	51.500	47.150	47.600	47.600	1,217,250
2026-08-06	46.850	47.600	45.800	46.900	46.900	159,014
2026-08-05	47.000	48.100	46.850	46.850	46.850	210,194
2026-08-04	48.650	48.700	46.450	46.950	46.950	177,703
2026-08-03	45.500	51.300	45.400	47.700	47.700	410,088
2026-07-31	48.350	48.950	47.650	48.000	48.000	149,321
2026-07-30	46.150	48.900	46.000	46.250	46.250	211,122
2026-07-29	47.700	47.700	45.000	46.200	46.200	370,382
2026-07-28	49.250	50.100	47.700	47.700	47.700	323,477
2026-07-27	50.300	50.700	48.550	50.700	50.700	346,100
2026-07-24	50.900	51.800	50.300	50.700	50.700	257,573
2026-07-23	51.200	53.900	49.650	51.200	51.200	968,278

Page 1 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.