Atech OEM Inc. (TPEX:6109)
Taiwan
· Delayed Price · Currency is TWD 12.10
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Atech OEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | - | 306,417 |
| Apr 28, 2026 | 12.00 | 12.20 | 11.85 | 12.10 | 12.10 | 0.83% | 467,997 |
| Apr 27, 2026 | 12.40 | 12.65 | 12.00 | 12.00 | 12.00 | -3.23% | 1,447,186 |
| Apr 24, 2026 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | 9.73% | 2,440,904 |
| Apr 23, 2026 | 11.65 | 11.70 | 11.15 | 11.30 | 11.30 | -2.59% | 624,800 |
| Apr 22, 2026 | 12.05 | 12.10 | 11.60 | 11.60 | 11.60 | -1.69% | 669,318 |
| Apr 21, 2026 | 11.90 | 11.95 | 11.75 | 11.80 | 11.80 | -0.84% | 540,364 |
| Apr 20, 2026 | 11.60 | 12.00 | 11.55 | 11.90 | 11.90 | -0.42% | 1,236,268 |
| Apr 17, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 363,808 |
| Apr 16, 2026 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 330,142 |
| Apr 15, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 490,587 |
| Apr 14, 2026 | 12.55 | 12.55 | 12.15 | 12.20 | 12.20 | -2.40% | 378,555 |
| Apr 13, 2026 | 12.00 | 12.80 | 11.95 | 12.50 | 12.50 | 6.38% | 676,270 |
| Apr 10, 2026 | 11.85 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 285,346 |
| Apr 9, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | 0.42% | 181,161 |
| Apr 8, 2026 | 11.90 | 12.10 | 11.80 | 11.85 | 11.85 | - | 321,805 |
| Apr 7, 2026 | 12.30 | 12.40 | 11.85 | 11.85 | 11.85 | -4.82% | 779,498 |
| Apr 2, 2026 | 11.60 | 12.50 | 11.55 | 12.45 | 12.45 | 8.73% | 912,872 |
| Apr 1, 2026 | 11.55 | 11.65 | 11.35 | 11.45 | 11.45 | 2.23% | 74,743 |
| Mar 31, 2026 | 11.55 | 11.60 | 11.00 | 11.20 | 11.20 | -3.45% | 154,734 |
| Mar 30, 2026 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | -1.28% | 98,563 |
| Mar 27, 2026 | 12.10 | 12.10 | 11.70 | 11.75 | 11.75 | -1.26% | 187,375 |
| Mar 26, 2026 | 12.05 | 12.10 | 11.90 | 11.90 | 11.90 | -0.42% | 164,706 |
| Mar 25, 2026 | 12.05 | 12.10 | 11.85 | 11.95 | 11.95 | -0.42% | 181,209 |
| Mar 24, 2026 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | -1.64% | 197,893 |
| Mar 23, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | - | 218,338 |
| Mar 20, 2026 | 12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 155,364 |
| Mar 19, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 144,471 |
| Mar 18, 2026 | 12.25 | 12.30 | 12.10 | 12.25 | 12.25 | 0.41% | 162,003 |
| Mar 17, 2026 | 12.25 | 12.40 | 12.15 | 12.20 | 12.20 | - | 251,053 |
| Mar 16, 2026 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -0.41% | 247,397 |
| Mar 13, 2026 | 12.15 | 12.40 | 12.15 | 12.25 | 12.25 | 0.41% | 321,957 |
| Mar 12, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | - | 159,108 |
| Mar 11, 2026 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | 2.09% | 476,081 |
| Mar 10, 2026 | 11.95 | 12.15 | 11.95 | 11.95 | 11.95 | - | 130,484 |
| Mar 9, 2026 | 12.05 | 12.05 | 11.60 | 11.95 | 11.95 | -2.45% | 128,320 |
| Mar 6, 2026 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | - | 494,384 |
| Mar 5, 2026 | 12.15 | 12.40 | 12.15 | 12.25 | 12.25 | 0.82% | 225,917 |
| Mar 4, 2026 | 12.35 | 12.35 | 11.75 | 12.15 | 12.15 | -1.62% | 187,107 |
| Mar 3, 2026 | 12.25 | 12.65 | 12.15 | 12.35 | 12.35 | -1.59% | 196,528 |
| Mar 2, 2026 | 12.40 | 12.70 | 12.15 | 12.55 | 12.55 | 1.21% | 309,877 |
| Feb 26, 2026 | 13.15 | 13.15 | 12.40 | 12.40 | 12.40 | - | 249,590 |
| Feb 25, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 317,248 |
| Feb 24, 2026 | 12.40 | 12.60 | 12.05 | 12.50 | 12.08 | 2.46% | 357,685 |
| Feb 23, 2026 | 11.90 | 12.20 | 11.85 | 12.20 | 11.79 | 2.52% | 277,759 |
| Feb 11, 2026 | 11.65 | 11.95 | 11.55 | 11.90 | 11.50 | 1.28% | 285,348 |
| Feb 10, 2026 | 11.85 | 11.85 | 11.55 | 11.75 | 11.36 | -0.84% | 334,840 |
| Feb 9, 2026 | 12.70 | 12.70 | 11.85 | 11.85 | 11.45 | -3.66% | 756,514 |
| Feb 6, 2026 | 12.65 | 13.00 | 12.25 | 12.30 | 11.89 | -9.56% | 1,426,838 |
| Feb 5, 2026 | 13.10 | 14.20 | 12.95 | 13.60 | 13.14 | 5.02% | 3,245,876 |
| Feb 4, 2026 | 12.45 | 12.95 | 12.45 | 12.95 | 12.51 | 9.75% | 1,314,103 |
| Feb 3, 2026 | 11.60 | 11.85 | 11.60 | 11.80 | 11.40 | 1.72% | 91,839 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.00 | 11.60 | 11.21 | -0.85% | 180,468 |
| Jan 30, 2026 | 11.75 | 11.80 | 11.60 | 11.70 | 11.31 | -0.43% | 97,939 |
| Jan 29, 2026 | 12.25 | 12.25 | 11.75 | 11.75 | 11.36 | -2.89% | 231,046 |
| Jan 28, 2026 | 12.05 | 12.15 | 12.00 | 12.10 | 11.69 | 0.41% | 193,004 |
| Jan 27, 2026 | 12.20 | 12.25 | 12.00 | 12.05 | 11.65 | -2.03% | 427,744 |
| Jan 26, 2026 | 12.20 | 12.40 | 12.00 | 12.30 | 11.89 | -0.81% | 218,348 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 11.98 | -0.80% | 134,191 |
| Jan 22, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.08 | 2.88% | 242,486 |
| Jan 21, 2026 | 12.20 | 12.25 | 12.05 | 12.15 | 11.74 | -1.62% | 269,735 |
| Jan 20, 2026 | 12.35 | 12.45 | 12.20 | 12.35 | 11.94 | - | 269,704 |
| Jan 19, 2026 | 12.05 | 12.40 | 12.00 | 12.35 | 11.94 | 2.49% | 253,697 |
| Jan 16, 2026 | 12.90 | 12.95 | 12.05 | 12.05 | 11.65 | -3.21% | 500,460 |
| Jan 15, 2026 | 11.85 | 12.45 | 11.85 | 12.45 | 12.03 | 5.06% | 313,197 |
| Jan 14, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.45 | 1.28% | 148,780 |
| Jan 13, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.31 | -0.43% | 88,345 |
| Jan 12, 2026 | 11.80 | 11.90 | 11.70 | 11.75 | 11.36 | -1.26% | 96,243 |
| Jan 9, 2026 | 11.65 | 11.90 | 11.55 | 11.90 | 11.50 | 2.15% | 101,609 |
| Jan 8, 2026 | 11.95 | 11.95 | 11.65 | 11.65 | 11.26 | -1.69% | 145,581 |
| Jan 7, 2026 | 12.15 | 12.15 | 11.85 | 11.85 | 11.45 | 0.42% | 94,184 |
| Jan 6, 2026 | 11.85 | 11.85 | 11.75 | 11.80 | 11.40 | 0.85% | 35,379 |
| Jan 5, 2026 | 11.75 | 11.80 | 11.70 | 11.70 | 11.31 | -1.68% | 95,392 |
| Jan 2, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.50 | 0.42% | 69,275 |
| Dec 31, 2025 | 12.10 | 12.10 | 11.85 | 11.85 | 11.45 | -2.07% | 172,369 |
| Dec 30, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 11.69 | 0.41% | 74,683 |
| Dec 29, 2025 | 12.10 | 12.30 | 12.00 | 12.05 | 11.65 | -1.23% | 77,774 |
| Dec 26, 2025 | 12.20 | 12.25 | 12.00 | 12.20 | 11.79 | 0.83% | 98,727 |
| Dec 24, 2025 | 12.00 | 12.15 | 11.90 | 12.10 | 11.69 | 0.83% | 101,886 |
| Dec 23, 2025 | 12.05 | 12.05 | 11.95 | 12.00 | 11.60 | -0.41% | 67,478 |
| Dec 22, 2025 | 12.00 | 12.15 | 12.00 | 12.05 | 11.65 | 0.42% | 59,411 |
| Dec 19, 2025 | 11.90 | 12.15 | 11.85 | 12.00 | 11.60 | -0.83% | 115,276 |
| Dec 18, 2025 | 12.10 | 12.25 | 12.00 | 12.10 | 11.69 | -0.41% | 53,475 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.10 | 12.15 | 11.74 | -1.22% | 93,730 |
| Dec 16, 2025 | 12.40 | 12.45 | 12.25 | 12.30 | 11.89 | - | 53,233 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.05 | 12.30 | 11.89 | -0.81% | 80,281 |
| Dec 12, 2025 | 12.20 | 12.45 | 12.15 | 12.40 | 11.98 | 1.64% | 98,199 |
| Dec 11, 2025 | 12.45 | 12.50 | 12.10 | 12.20 | 11.79 | 0.41% | 143,612 |
| Dec 10, 2025 | 12.25 | 12.40 | 12.10 | 12.15 | 11.74 | 0.83% | 196,771 |
| Dec 9, 2025 | 12.10 | 12.30 | 11.95 | 12.05 | 11.65 | -0.41% | 106,798 |
| Dec 8, 2025 | 12.00 | 12.15 | 11.95 | 12.10 | 11.69 | 0.41% | 56,467 |
| Dec 5, 2025 | 12.00 | 12.20 | 11.95 | 12.05 | 11.65 | 0.42% | 35,012 |
| Dec 4, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.60 | 1.27% | 75,041 |
| Dec 3, 2025 | 11.95 | 12.05 | 11.80 | 11.85 | 11.45 | -0.84% | 183,302 |
| Dec 2, 2025 | 12.10 | 12.25 | 11.95 | 11.95 | 11.55 | -2.45% | 80,665 |
| Dec 1, 2025 | 12.55 | 12.55 | 12.15 | 12.25 | 11.84 | -0.81% | 100,601 |
| Nov 28, 2025 | 12.30 | 12.70 | 12.25 | 12.35 | 11.94 | 1.65% | 215,079 |
| Nov 27, 2025 | 12.35 | 12.60 | 12.15 | 12.15 | 11.74 | -3.19% | 141,722 |
| Nov 26, 2025 | 12.25 | 13.00 | 12.25 | 12.55 | 12.13 | 2.87% | 302,681 |
| Nov 25, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 11.79 | - | 70,696 |