Albatron Technology Co., Ltd (TPEX:5386)
Taiwan
· Delayed Price · Currency is TWD 286.00
+26.00 (10.00%)
At close: Mar 9, 2026
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 258.00 | 286.00 | 258.00 | 286.00 | 286.00 | 10.00% | 1,935,631 |
| Mar 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.94% | 455,946 |
| Mar 5, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 10.00% | 218,254 |
| Mar 4, 2026 | 200.00 | 215.00 | 198.00 | 215.00 | 215.00 | 7.50% | 1,011,374 |
| Mar 3, 2026 | 222.50 | 222.50 | 195.00 | 200.00 | 200.00 | -1.23% | 1,310,828 |
| Mar 2, 2026 | 209.00 | 220.00 | 202.50 | 202.50 | 202.50 | -5.37% | 794,728 |
| Feb 26, 2026 | 197.50 | 215.00 | 195.00 | 214.00 | 214.00 | 1.18% | 1,084,284 |
| Feb 25, 2026 | 211.50 | 211.50 | 207.50 | 211.50 | 211.50 | 9.87% | 732,893 |
| Feb 24, 2026 | 192.00 | 192.50 | 188.50 | 192.50 | 192.50 | 10.00% | 1,439,877 |
| Feb 23, 2026 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 9.72% | 729,156 |
| Feb 11, 2026 | 143.00 | 159.50 | 141.00 | 159.50 | 159.50 | 10.00% | 1,961,292 |
| Feb 10, 2026 | 134.00 | 147.00 | 130.50 | 145.00 | 145.00 | 7.81% | 14,902,560 |
| Feb 9, 2026 | 131.00 | 134.50 | 126.00 | 134.50 | 134.50 | 9.80% | 11,006,277 |
| Feb 6, 2026 | 122.50 | 122.50 | 119.00 | 122.50 | 122.50 | 9.87% | 6,362,675 |
| Feb 5, 2026 | 111.50 | 118.00 | 108.50 | 111.50 | 111.50 | -3.04% | 3,979,518 |
| Feb 4, 2026 | 112.00 | 117.50 | 108.50 | 115.00 | 115.00 | 0.88% | 5,594,080 |
| Feb 3, 2026 | 107.50 | 114.00 | 104.00 | 114.00 | 114.00 | 9.62% | 13,837,580 |
| Feb 2, 2026 | 99.50 | 104.00 | 97.20 | 104.00 | 104.00 | 9.94% | 5,176,748 |
| Jan 30, 2026 | 85.10 | 94.60 | 85.10 | 94.60 | 94.60 | 10.00% | 6,089,613 |
| Jan 29, 2026 | 88.10 | 88.10 | 85.10 | 86.00 | 86.00 | -2.05% | 908,912 |
| Jan 28, 2026 | 85.10 | 90.40 | 85.10 | 87.80 | 87.80 | 3.66% | 1,865,482 |
| Jan 27, 2026 | 86.10 | 86.40 | 83.30 | 84.70 | 84.70 | -0.35% | 664,333 |
| Jan 26, 2026 | 84.80 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 474,055 |
| Jan 23, 2026 | 86.00 | 86.40 | 83.00 | 84.00 | 84.00 | -1.87% | 755,849 |
| Jan 22, 2026 | 86.00 | 87.90 | 84.70 | 85.60 | 85.60 | 1.18% | 953,941 |
| Jan 21, 2026 | 87.20 | 87.20 | 84.20 | 84.60 | 84.60 | -3.64% | 1,012,153 |
| Jan 20, 2026 | 89.80 | 89.80 | 86.70 | 87.80 | 87.80 | -2.55% | 2,210,610 |
| Jan 19, 2026 | 84.20 | 91.50 | 84.20 | 90.10 | 90.10 | 8.29% | 4,645,725 |
| Jan 16, 2026 | 84.30 | 84.30 | 82.70 | 83.20 | 83.20 | -0.12% | 596,988 |
| Jan 15, 2026 | 83.00 | 83.90 | 82.40 | 83.30 | 83.30 | 0.48% | 536,368 |
| Jan 14, 2026 | 82.30 | 83.50 | 82.30 | 82.90 | 82.90 | 1.47% | 468,439 |
| Jan 13, 2026 | 82.60 | 83.00 | 80.80 | 81.70 | 81.70 | -1.09% | 733,710 |
| Jan 12, 2026 | 83.50 | 84.50 | 82.40 | 82.60 | 82.60 | 0.24% | 789,037 |
| Jan 9, 2026 | 82.70 | 83.40 | 80.00 | 82.40 | 82.40 | 0.49% | 955,884 |
| Jan 8, 2026 | 84.00 | 84.60 | 81.40 | 82.00 | 82.00 | -2.73% | 1,319,775 |
| Jan 7, 2026 | 85.70 | 86.30 | 83.80 | 84.30 | 84.30 | -0.94% | 1,705,262 |
| Jan 6, 2026 | 89.50 | 90.50 | 84.10 | 85.10 | 85.10 | -5.23% | 3,080,360 |
| Jan 5, 2026 | 94.90 | 95.30 | 87.80 | 89.80 | 89.80 | -3.44% | 3,477,715 |
| Jan 2, 2026 | 94.90 | 100.00 | 92.30 | 93.00 | 93.00 | 1.64% | 6,556,011 |
| Dec 31, 2025 | 88.60 | 93.50 | 86.50 | 91.50 | 91.50 | 7.65% | 8,850,890 |
| Dec 30, 2025 | 78.10 | 85.00 | 77.70 | 85.00 | 85.00 | 8.01% | 4,030,281 |
| Dec 29, 2025 | 79.50 | 81.30 | 78.50 | 78.70 | 78.70 | - | 1,477,134 |
| Dec 26, 2025 | 77.40 | 80.50 | 76.70 | 78.70 | 78.70 | 3.15% | 2,196,933 |
| Dec 24, 2025 | 76.60 | 77.10 | 75.80 | 76.30 | 76.30 | 0.93% | 661,275 |
| Dec 23, 2025 | 76.50 | 76.50 | 75.10 | 75.60 | 75.60 | -0.92% | 589,936 |
| Dec 22, 2025 | 78.00 | 78.50 | 75.80 | 76.30 | 76.30 | -1.17% | 1,284,736 |
| Dec 19, 2025 | 79.50 | 80.30 | 75.60 | 77.20 | 77.20 | 4.04% | 5,254,858 |
| Dec 18, 2025 | 71.60 | 74.50 | 71.00 | 74.20 | 74.20 | 2.77% | 984,192 |
| Dec 17, 2025 | 70.60 | 73.50 | 70.60 | 72.20 | 72.20 | 2.85% | 517,351 |
| Dec 16, 2025 | 72.00 | 73.00 | 69.20 | 70.20 | 70.20 | -2.36% | 659,708 |
| Dec 15, 2025 | 73.30 | 73.30 | 71.70 | 71.90 | 71.90 | -3.23% | 554,817 |
| Dec 12, 2025 | 76.00 | 76.80 | 74.20 | 74.30 | 74.30 | -0.27% | 645,330 |
| Dec 11, 2025 | 74.70 | 76.70 | 74.50 | 74.50 | 74.50 | 0.54% | 787,949 |
| Dec 10, 2025 | 75.00 | 75.40 | 73.20 | 74.10 | 74.10 | -0.13% | 741,812 |
| Dec 9, 2025 | 77.60 | 77.60 | 74.10 | 74.20 | 74.20 | -4.38% | 1,658,047 |
| Dec 8, 2025 | 73.00 | 78.00 | 72.30 | 77.60 | 77.60 | 8.38% | 3,696,235 |
| Dec 5, 2025 | 71.50 | 72.50 | 70.10 | 71.60 | 71.60 | -0.69% | 642,875 |
| Dec 4, 2025 | 71.50 | 72.50 | 70.60 | 72.10 | 72.10 | 0.70% | 350,283 |
| Dec 3, 2025 | 71.70 | 73.00 | 71.40 | 71.60 | 71.60 | 0.85% | 165,822 |
| Dec 2, 2025 | 72.90 | 72.90 | 71.00 | 71.00 | 71.00 | -2.61% | 294,963 |
| Dec 1, 2025 | 72.90 | 73.20 | 72.10 | 72.90 | 72.90 | -0.41% | 284,335 |
| Nov 28, 2025 | 73.80 | 73.80 | 72.70 | 73.20 | 73.20 | -0.14% | 233,105 |
| Nov 27, 2025 | 74.30 | 74.50 | 73.10 | 73.30 | 73.30 | 1.10% | 606,034 |
| Nov 26, 2025 | 71.10 | 73.40 | 71.00 | 72.50 | 72.50 | 2.98% | 463,897 |
| Nov 25, 2025 | 70.50 | 71.50 | 70.00 | 70.40 | 70.40 | 2.03% | 338,613 |
| Nov 24, 2025 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | 1.47% | 271,424 |
| Nov 21, 2025 | 69.00 | 69.70 | 67.20 | 68.00 | 68.00 | -4.36% | 604,191 |
| Nov 20, 2025 | 72.10 | 73.70 | 71.10 | 71.10 | 71.10 | 0.57% | 677,126 |
| Nov 19, 2025 | 70.90 | 73.10 | 69.60 | 70.70 | 70.70 | 0.28% | 607,225 |
| Nov 18, 2025 | 75.00 | 76.00 | 70.00 | 70.50 | 70.50 | -6.00% | 1,298,579 |
| Nov 17, 2025 | 76.80 | 81.80 | 75.00 | 75.00 | 75.00 | 0.81% | 5,114,139 |
| Nov 14, 2025 | 73.20 | 74.40 | 71.70 | 74.40 | 74.40 | 0.54% | 577,656 |
| Nov 13, 2025 | 72.50 | 74.50 | 70.80 | 74.00 | 74.00 | 2.78% | 670,516 |
| Nov 12, 2025 | 73.20 | 73.70 | 71.80 | 72.00 | 72.00 | -0.96% | 278,864 |
| Nov 11, 2025 | 75.50 | 76.30 | 72.50 | 72.70 | 72.70 | -1.49% | 610,569 |
| Nov 10, 2025 | 73.80 | 74.80 | 70.80 | 73.80 | 73.80 | 0.41% | 812,635 |
| Nov 7, 2025 | 72.80 | 75.50 | 72.40 | 73.50 | 73.50 | 0.96% | 1,337,110 |
| Nov 6, 2025 | 84.70 | 84.70 | 71.70 | 72.80 | 72.80 | -5.58% | 3,207,807 |
| Nov 5, 2025 | 76.50 | 77.50 | 71.30 | 77.10 | 77.10 | 0.78% | 722,725 |
| Nov 4, 2025 | 77.30 | 77.70 | 76.00 | 76.50 | 76.50 | -0.65% | 526,883 |
| Nov 3, 2025 | 75.60 | 77.40 | 75.60 | 77.00 | 77.00 | 2.39% | 774,285 |
| Oct 31, 2025 | 76.00 | 76.20 | 74.60 | 75.20 | 75.20 | 0.40% | 580,816 |
| Oct 30, 2025 | 73.50 | 76.30 | 72.40 | 74.90 | 74.90 | 2.74% | 1,394,850 |
| Oct 29, 2025 | 70.40 | 72.90 | 69.40 | 72.90 | 72.90 | 1.25% | 497,681 |
| Oct 28, 2025 | 71.90 | 73.20 | 71.60 | 72.00 | 72.00 | 1.12% | 384,852 |
| Oct 27, 2025 | 72.60 | 73.30 | 71.00 | 71.20 | 71.20 | -0.28% | 505,766 |
| Oct 23, 2025 | 72.00 | 72.00 | 70.90 | 71.40 | 71.40 | -1.11% | 323,957 |
| Oct 22, 2025 | 69.30 | 74.90 | 68.90 | 72.20 | 72.20 | 4.79% | 2,105,098 |
| Oct 21, 2025 | 66.80 | 69.40 | 65.80 | 68.90 | 68.90 | 5.03% | 882,729 |
| Oct 20, 2025 | 66.00 | 66.00 | 65.30 | 65.60 | 65.60 | -0.61% | 136,940 |
| Oct 17, 2025 | 66.60 | 67.30 | 65.60 | 66.00 | 66.00 | -1.20% | 186,750 |
| Oct 16, 2025 | 65.40 | 67.40 | 65.20 | 66.80 | 66.80 | 3.41% | 352,576 |
| Oct 15, 2025 | 65.50 | 65.50 | 64.20 | 64.60 | 64.60 | -0.15% | 194,135 |
| Oct 14, 2025 | 66.40 | 67.90 | 64.40 | 64.70 | 64.70 | -2.27% | 414,509 |
| Oct 13, 2025 | 65.10 | 66.90 | 64.10 | 66.20 | 66.20 | -2.93% | 464,296 |
| Oct 9, 2025 | 65.20 | 68.90 | 65.00 | 68.20 | 68.20 | 5.57% | 1,788,135 |
| Oct 8, 2025 | 65.00 | 66.80 | 64.60 | 64.60 | 64.60 | -0.62% | 652,035 |
| Oct 7, 2025 | 64.80 | 68.00 | 64.60 | 65.00 | 65.00 | 3.17% | 1,238,133 |
| Oct 3, 2025 | 64.20 | 64.50 | 62.80 | 63.00 | 63.00 | -0.32% | 186,927 |
| Oct 2, 2025 | 63.20 | 63.80 | 63.00 | 63.20 | 63.20 | 0.64% | 96,392 |