AmTRAN Technology Co.,Ltd (TPE:2489)
Taiwan
· Delayed Price · Currency is TWD 38.20
+2.95 (8.37%)
Apr 28, 2026, 1:30 PM CST
AmTRAN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.50 | 38.75 | 36.00 | 38.20 | 38.20 | 8.37% | 9,118,316 |
| Apr 27, 2026 | 37.10 | 37.10 | 34.65 | 35.25 | 35.25 | -8.44% | 14,439,729 |
| Apr 24, 2026 | 42.30 | 42.55 | 38.50 | 38.50 | 38.50 | -7.00% | 8,268,086 |
| Apr 23, 2026 | 44.75 | 44.75 | 39.80 | 41.40 | 41.40 | -6.12% | 8,695,547 |
| Apr 22, 2026 | 43.10 | 44.50 | 43.10 | 44.10 | 44.10 | -0.90% | 4,473,181 |
| Apr 21, 2026 | 43.50 | 44.50 | 41.60 | 44.50 | 44.50 | 4.46% | 6,949,406 |
| Apr 20, 2026 | 44.95 | 44.95 | 42.60 | 42.60 | 42.60 | -4.59% | 7,488,102 |
| Apr 17, 2026 | 44.45 | 46.00 | 44.40 | 44.65 | 44.65 | 1.48% | 5,151,172 |
| Apr 16, 2026 | 43.30 | 45.00 | 42.00 | 44.00 | 44.00 | 4.14% | 7,212,271 |
| Apr 15, 2026 | 44.00 | 44.00 | 42.15 | 42.25 | 42.25 | -7.55% | 16,638,490 |
| Apr 14, 2026 | 46.50 | 47.30 | 44.20 | 45.70 | 45.70 | -4.19% | 93,579,060 |
| Apr 13, 2026 | 47.05 | 49.80 | 46.35 | 47.70 | 47.70 | 5.30% | 167,988,100 |
| Apr 10, 2026 | 44.60 | 47.00 | 40.60 | 45.30 | 45.30 | 5.96% | 226,976,000 |
| Apr 9, 2026 | 41.30 | 42.75 | 41.00 | 42.75 | 42.75 | 9.90% | 63,672,070 |
| Apr 8, 2026 | 38.45 | 38.90 | 38.15 | 38.90 | 38.90 | 9.89% | 34,718,180 |
| Apr 7, 2026 | 33.10 | 35.40 | 33.05 | 35.40 | 35.40 | 9.94% | 59,320,640 |
| Apr 2, 2026 | 33.65 | 34.70 | 31.80 | 32.20 | 32.20 | -3.59% | 50,918,400 |
| Apr 1, 2026 | 33.00 | 34.35 | 32.65 | 33.40 | 33.40 | 6.88% | 53,627,570 |
| Mar 31, 2026 | 32.85 | 34.15 | 30.90 | 31.25 | 31.25 | -4.43% | 59,391,830 |
| Mar 30, 2026 | 35.05 | 35.50 | 32.10 | 32.70 | 32.70 | -6.70% | 72,307,120 |
| Mar 27, 2026 | 31.40 | 35.05 | 31.00 | 35.05 | 35.05 | 9.87% | 58,295,000 |
| Mar 26, 2026 | 32.80 | 33.10 | 29.45 | 31.90 | 31.90 | -2.15% | 72,322,690 |
| Mar 25, 2026 | 33.90 | 34.65 | 31.50 | 32.60 | 32.60 | 3.49% | 100,248,700 |
| Mar 24, 2026 | 36.45 | 36.80 | 31.35 | 31.50 | 31.50 | -9.48% | 92,688,890 |
| Mar 23, 2026 | 34.80 | 36.10 | 34.80 | 34.80 | 34.80 | -9.96% | 27,124,780 |
| Mar 20, 2026 | 47.15 | 47.15 | 38.65 | 38.65 | 38.65 | -9.91% | 145,087,200 |
| Mar 19, 2026 | 40.35 | 42.90 | 39.80 | 42.90 | 42.90 | 10.00% | 23,086,400 |
| Mar 18, 2026 | 39.90 | 39.90 | 38.00 | 39.00 | 39.00 | -2.26% | 21,217,860 |
| Mar 17, 2026 | 42.00 | 44.00 | 39.00 | 39.90 | 39.90 | -4.77% | 9,874,843 |
| Mar 16, 2026 | 42.85 | 42.85 | 40.95 | 41.90 | 41.90 | 1.33% | 6,431,289 |
| Mar 13, 2026 | 36.80 | 41.35 | 36.80 | 41.35 | 41.35 | 9.97% | 8,743,411 |
| Mar 12, 2026 | 37.75 | 38.85 | 37.10 | 37.60 | 37.60 | 0.40% | 6,361,319 |
| Mar 11, 2026 | 38.90 | 38.90 | 37.25 | 37.45 | 37.45 | 5.79% | 12,871,630 |
| Mar 10, 2026 | 39.00 | 39.00 | 35.40 | 35.40 | 35.40 | -9.92% | 16,681,450 |
| Mar 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -9.97% | 2,415,492 |
| Mar 6, 2026 | 43.45 | 44.90 | 42.20 | 43.65 | 43.65 | 0.46% | 8,053,930 |
| Mar 5, 2026 | 45.50 | 45.65 | 41.50 | 43.45 | 43.45 | 4.70% | 17,721,750 |
| Mar 4, 2026 | 42.60 | 42.60 | 37.95 | 41.50 | 41.50 | 2.98% | 17,481,230 |
| Mar 3, 2026 | 47.90 | 47.90 | 39.20 | 40.30 | 40.30 | -7.46% | 40,407,150 |
| Mar 2, 2026 | 41.05 | 43.55 | 41.05 | 43.55 | 43.55 | 9.97% | 24,782,180 |
| Feb 26, 2026 | 38.50 | 39.60 | 37.75 | 39.60 | 39.60 | 10.00% | 57,331,620 |
| Feb 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.92% | 15,019,030 |
| Feb 24, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 9.90% | 9,685,038 |
| Feb 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 9.96% | 15,518,340 |
| Feb 11, 2026 | 25.85 | 27.70 | 23.25 | 27.10 | 27.10 | 7.54% | 96,536,760 |
| Feb 10, 2026 | 24.30 | 25.25 | 24.00 | 25.20 | 25.20 | 6.11% | 19,278,310 |
| Feb 9, 2026 | 23.70 | 24.25 | 22.40 | 23.75 | 23.75 | 4.40% | 10,731,220 |
| Feb 6, 2026 | 22.90 | 23.10 | 21.80 | 22.75 | 22.75 | -0.66% | 3,699,684 |
| Feb 5, 2026 | 22.80 | 23.60 | 22.80 | 22.90 | 22.90 | 0.44% | 7,163,113 |
| Feb 4, 2026 | 21.35 | 22.95 | 21.35 | 22.80 | 22.80 | 6.79% | 5,629,885 |
| Feb 3, 2026 | 21.20 | 21.45 | 21.05 | 21.35 | 21.35 | 4.15% | 4,125,617 |
| Feb 2, 2026 | 20.00 | 21.20 | 20.00 | 20.50 | 20.50 | 0.99% | 5,281,223 |
| Jan 30, 2026 | 21.00 | 21.00 | 19.40 | 20.30 | 20.30 | -4.02% | 10,082,980 |
| Jan 29, 2026 | 22.75 | 22.80 | 21.00 | 21.15 | 21.15 | -5.58% | 9,542,225 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -4.88% | 8,028,840 |
| Jan 27, 2026 | 24.10 | 24.90 | 22.85 | 23.55 | 23.55 | -2.69% | 64,507,690 |
| Jan 26, 2026 | 22.20 | 24.20 | 22.20 | 24.20 | 24.20 | 10.00% | 28,686,390 |
| Jan 23, 2026 | 23.10 | 23.90 | 21.60 | 22.00 | 22.00 | -4.97% | 95,842,120 |
| Jan 22, 2026 | 23.00 | 23.15 | 22.60 | 23.15 | 23.15 | 9.98% | 33,014,820 |
| Jan 21, 2026 | 19.15 | 21.05 | 19.00 | 21.05 | 21.05 | 9.92% | 34,663,030 |
| Jan 20, 2026 | 19.00 | 19.80 | 18.85 | 19.15 | 19.15 | 6.39% | 54,395,920 |
| Jan 19, 2026 | 16.25 | 18.00 | 16.25 | 18.00 | 18.00 | 9.76% | 17,201,440 |
| Jan 16, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 3,614,180 |
| Jan 15, 2026 | 16.45 | 16.45 | 16.10 | 16.30 | 16.30 | -0.91% | 3,557,937 |
| Jan 14, 2026 | 15.90 | 16.50 | 15.85 | 16.45 | 16.45 | 4.11% | 7,413,936 |
| Jan 13, 2026 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | 0.32% | 4,015,446 |
| Jan 12, 2026 | 15.60 | 16.20 | 15.35 | 15.75 | 15.75 | 0.64% | 6,566,733 |
| Jan 9, 2026 | 15.80 | 16.05 | 15.30 | 15.65 | 15.65 | -0.95% | 5,254,055 |
| Jan 8, 2026 | 16.75 | 16.80 | 15.75 | 15.80 | 15.80 | -5.67% | 11,540,770 |
| Jan 7, 2026 | 17.60 | 18.00 | 16.75 | 16.75 | 16.75 | -3.18% | 35,699,260 |
| Jan 6, 2026 | 15.90 | 17.30 | 15.90 | 17.30 | 17.30 | 9.84% | 28,594,500 |
| Jan 5, 2026 | 15.70 | 16.15 | 15.60 | 15.75 | 15.75 | 2.27% | 9,144,371 |
| Jan 2, 2026 | 15.30 | 15.70 | 15.25 | 15.40 | 15.40 | 1.65% | 4,555,642 |
| Dec 31, 2025 | 15.10 | 15.40 | 15.05 | 15.15 | 15.15 | 1.00% | 4,509,791 |
| Dec 30, 2025 | 14.90 | 15.05 | 14.75 | 15.00 | 15.00 | 0.67% | 2,285,406 |
| Dec 29, 2025 | 14.60 | 15.15 | 14.60 | 14.90 | 14.90 | 2.05% | 4,291,637 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 1,968,282 |
| Dec 24, 2025 | 14.85 | 14.95 | 14.50 | 14.60 | 14.60 | -1.02% | 2,868,842 |
| Dec 23, 2025 | 15.25 | 15.35 | 14.75 | 14.75 | 14.75 | -2.96% | 3,764,116 |
| Dec 22, 2025 | 14.90 | 15.55 | 14.90 | 15.20 | 15.20 | 3.05% | 6,899,543 |
| Dec 19, 2025 | 14.55 | 14.85 | 14.55 | 14.75 | 14.75 | 1.37% | 1,432,824 |
| Dec 18, 2025 | 14.65 | 14.75 | 14.45 | 14.55 | 14.55 | -0.34% | 2,091,260 |
| Dec 17, 2025 | 14.85 | 15.05 | 14.50 | 14.60 | 14.60 | -1.35% | 3,635,575 |
| Dec 16, 2025 | 14.70 | 14.85 | 14.55 | 14.80 | 14.80 | -0.34% | 2,262,250 |
| Dec 15, 2025 | 14.35 | 14.90 | 14.30 | 14.85 | 14.85 | 3.12% | 2,652,200 |
| Dec 12, 2025 | 14.75 | 14.90 | 14.35 | 14.40 | 14.40 | -1.71% | 3,124,359 |
| Dec 11, 2025 | 14.50 | 14.70 | 14.30 | 14.65 | 14.65 | 2.09% | 2,072,015 |
| Dec 10, 2025 | 14.55 | 14.65 | 14.35 | 14.35 | 14.35 | -1.37% | 2,189,886 |
| Dec 9, 2025 | 14.60 | 14.75 | 14.45 | 14.55 | 14.55 | -1.36% | 1,779,295 |
| Dec 8, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 1,376,237 |
| Dec 5, 2025 | 15.05 | 15.15 | 14.80 | 14.95 | 14.95 | -0.33% | 1,861,876 |
| Dec 4, 2025 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | - | 1,574,853 |
| Dec 3, 2025 | 15.05 | 15.15 | 14.90 | 15.00 | 15.00 | - | 998,824 |
| Dec 2, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 941,349 |
| Dec 1, 2025 | 15.15 | 15.25 | 15.00 | 15.10 | 15.10 | -0.33% | 2,070,577 |
| Nov 28, 2025 | 15.00 | 15.25 | 14.85 | 15.15 | 15.15 | 1.34% | 2,130,556 |
| Nov 27, 2025 | 14.85 | 15.00 | 14.70 | 14.95 | 14.95 | 1.01% | 1,125,510 |
| Nov 26, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 1,675,341 |
| Nov 25, 2025 | 14.45 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 1,439,830 |
| Nov 24, 2025 | 14.75 | 15.00 | 14.25 | 14.30 | 14.30 | -2.39% | 2,781,953 |