ATrack Technology Inc. (TPEX:6465)
Taiwan
· Delayed Price · Currency is TWD 46.05
+0.55 (1.21%)
Apr 29, 2026, 1:30 PM CST
ATrack Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.80 | 46.65 | 44.15 | 45.50 | 45.50 | 0.44% | 244,793 |
| Apr 27, 2026 | 46.45 | 47.00 | 43.10 | 45.30 | 45.30 | -1.52% | 444,669 |
| Apr 24, 2026 | 50.50 | 50.70 | 46.00 | 46.00 | 46.00 | -9.63% | 805,222 |
| Apr 23, 2026 | 53.50 | 55.30 | 48.80 | 50.90 | 50.90 | -4.86% | 1,065,034 |
| Apr 22, 2026 | 56.60 | 56.60 | 53.40 | 53.50 | 53.50 | -5.48% | 861,558 |
| Apr 21, 2026 | 53.80 | 56.80 | 52.00 | 56.60 | 56.60 | 5.01% | 2,306,228 |
| Apr 20, 2026 | 51.50 | 53.90 | 51.50 | 53.90 | 53.90 | 9.89% | 1,106,865 |
| Apr 17, 2026 | 44.60 | 49.05 | 44.50 | 49.05 | 49.05 | 9.98% | 1,046,566 |
| Apr 16, 2026 | 42.90 | 46.00 | 42.50 | 44.60 | 44.60 | 4.08% | 316,673 |
| Apr 15, 2026 | 46.30 | 46.80 | 42.80 | 42.85 | 42.85 | -8.64% | 587,687 |
| Apr 14, 2026 | 48.80 | 48.95 | 45.60 | 46.90 | 46.90 | -2.09% | 833,694 |
| Apr 13, 2026 | 48.80 | 48.80 | 46.25 | 47.90 | 47.90 | 7.64% | 967,595 |
| Apr 10, 2026 | 46.00 | 47.00 | 43.00 | 44.50 | 44.50 | -4.30% | 675,944 |
| Apr 9, 2026 | 43.15 | 46.80 | 42.10 | 46.50 | 46.50 | - | 504,554 |
| Apr 8, 2026 | 45.00 | 46.55 | 45.00 | 46.50 | 46.50 | 4.14% | 295,088 |
| Apr 7, 2026 | 45.85 | 45.85 | 44.20 | 44.65 | 44.65 | 0.11% | 124,621 |
| Apr 2, 2026 | 46.00 | 46.45 | 44.60 | 44.60 | 44.60 | -1.44% | 86,508 |
| Apr 1, 2026 | 46.00 | 46.00 | 44.55 | 45.25 | 45.25 | 4.75% | 137,662 |
| Mar 31, 2026 | 46.00 | 46.45 | 43.20 | 43.20 | 43.20 | -6.09% | 196,160 |
| Mar 30, 2026 | 44.70 | 46.40 | 44.70 | 46.00 | 46.00 | 1.77% | 212,768 |
| Mar 27, 2026 | 46.60 | 46.60 | 45.00 | 45.20 | 45.20 | -2.80% | 244,531 |
| Mar 26, 2026 | 48.00 | 48.00 | 46.00 | 46.50 | 46.50 | 3.10% | 446,426 |
| Mar 25, 2026 | 45.10 | 45.10 | 44.20 | 45.10 | 45.10 | 10.00% | 584,803 |
| Mar 24, 2026 | 43.70 | 44.00 | 38.75 | 41.00 | 41.00 | -4.76% | 354,727 |
| Mar 23, 2026 | 45.00 | 46.50 | 43.05 | 43.05 | 43.05 | -9.94% | 634,456 |
| Mar 20, 2026 | 48.50 | 48.65 | 43.60 | 47.80 | 47.80 | 6.46% | 1,531,730 |
| Mar 19, 2026 | 44.40 | 44.90 | 43.50 | 44.90 | 44.90 | 9.91% | 1,820,073 |
| Mar 18, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 9.96% | 323,317 |
| Mar 17, 2026 | 34.60 | 37.15 | 34.50 | 37.15 | 37.15 | 9.91% | 316,135 |
| Mar 16, 2026 | 33.10 | 34.80 | 33.10 | 33.80 | 33.80 | 4.32% | 165,424 |
| Mar 13, 2026 | 32.30 | 32.45 | 31.20 | 32.40 | 32.40 | 0.31% | 49,478 |
| Mar 12, 2026 | 32.95 | 33.00 | 32.20 | 32.30 | 32.30 | -1.07% | 101,356 |
| Mar 11, 2026 | 32.20 | 33.50 | 32.20 | 32.65 | 32.65 | 0.15% | 191,087 |
| Mar 10, 2026 | 33.55 | 36.00 | 32.00 | 32.60 | 32.60 | -2.83% | 207,073 |
| Mar 9, 2026 | 32.65 | 34.10 | 32.65 | 33.55 | 33.55 | -7.45% | 279,473 |
| Mar 6, 2026 | 36.10 | 38.80 | 35.90 | 36.25 | 36.25 | 0.28% | 580,617 |
| Mar 5, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 9.88% | 182,672 |
| Mar 4, 2026 | 33.70 | 33.95 | 32.40 | 32.90 | 32.90 | -3.09% | 108,229 |
| Mar 3, 2026 | 34.00 | 34.15 | 33.55 | 33.95 | 33.95 | 0.59% | 71,536 |
| Mar 2, 2026 | 32.15 | 34.20 | 31.90 | 33.75 | 33.75 | 0.75% | 62,290 |
| Feb 26, 2026 | 33.35 | 34.55 | 33.30 | 33.50 | 33.50 | -0.59% | 86,081 |
| Feb 25, 2026 | 33.20 | 34.00 | 33.10 | 33.70 | 33.70 | 1.51% | 75,591 |
| Feb 24, 2026 | 32.50 | 33.80 | 32.50 | 33.20 | 33.20 | 0.61% | 43,405 |
| Feb 23, 2026 | 31.85 | 33.85 | 31.85 | 33.00 | 33.00 | 3.45% | 108,720 |
| Feb 11, 2026 | 31.25 | 32.00 | 30.85 | 31.90 | 31.90 | -1.39% | 207,277 |
| Feb 10, 2026 | 31.70 | 33.00 | 31.70 | 32.35 | 32.35 | 3.69% | 82,013 |
| Feb 9, 2026 | 33.00 | 33.00 | 31.00 | 31.20 | 31.20 | -8.37% | 493,555 |
| Feb 6, 2026 | 34.55 | 34.55 | 33.45 | 34.05 | 34.05 | -1.87% | 101,553 |
| Feb 5, 2026 | 35.40 | 35.70 | 34.60 | 34.70 | 34.70 | -1.98% | 62,781 |
| Feb 4, 2026 | 35.00 | 35.60 | 34.90 | 35.40 | 35.40 | 1.14% | 62,511 |
| Feb 3, 2026 | 34.45 | 36.40 | 34.30 | 35.00 | 35.00 | 1.60% | 118,868 |
| Feb 2, 2026 | 34.75 | 34.75 | 34.25 | 34.45 | 34.45 | -1.57% | 91,914 |
| Jan 30, 2026 | 35.30 | 35.30 | 34.20 | 35.00 | 35.00 | - | 119,338 |
| Jan 29, 2026 | 36.10 | 36.10 | 34.65 | 35.00 | 35.00 | -2.78% | 190,520 |
| Jan 28, 2026 | 34.55 | 36.00 | 34.40 | 36.00 | 36.00 | 4.20% | 154,944 |
| Jan 27, 2026 | 35.25 | 35.55 | 34.40 | 34.55 | 34.55 | -1.85% | 184,368 |
| Jan 26, 2026 | 34.90 | 36.00 | 34.90 | 35.20 | 35.20 | -0.28% | 87,732 |
| Jan 23, 2026 | 35.95 | 35.95 | 34.40 | 35.30 | 35.30 | -0.70% | 126,535 |
| Jan 22, 2026 | 34.90 | 35.80 | 34.55 | 35.55 | 35.55 | 3.04% | 107,682 |
| Jan 21, 2026 | 35.10 | 35.75 | 34.50 | 34.50 | 34.50 | -2.54% | 313,936 |
| Jan 20, 2026 | 35.85 | 36.60 | 35.00 | 35.40 | 35.40 | -1.26% | 282,783 |
| Jan 19, 2026 | 35.40 | 36.80 | 35.10 | 35.85 | 35.85 | -1.51% | 328,749 |
| Jan 16, 2026 | 37.00 | 37.30 | 36.15 | 36.40 | 36.40 | -0.41% | 344,390 |
| Jan 15, 2026 | 37.05 | 37.50 | 36.05 | 36.55 | 36.55 | -1.35% | 424,212 |
| Jan 14, 2026 | 37.35 | 37.55 | 35.80 | 37.05 | 37.05 | -3.39% | 877,100 |
| Jan 13, 2026 | 43.90 | 44.60 | 37.35 | 38.35 | 38.35 | -7.48% | 1,766,112 |
| Jan 12, 2026 | 38.40 | 41.45 | 38.40 | 41.45 | 41.45 | 9.95% | 1,695,189 |
| Jan 9, 2026 | 38.50 | 39.00 | 37.10 | 37.70 | 37.70 | -5.51% | 528,714 |
| Jan 8, 2026 | 40.55 | 40.55 | 38.75 | 39.90 | 39.90 | 8.13% | 1,288,976 |
| Jan 7, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 9.99% | 226,793 |
| Jan 6, 2026 | 35.15 | 35.20 | 32.10 | 33.55 | 33.55 | -4.42% | 824,588 |
| Jan 5, 2026 | 38.00 | 38.00 | 34.80 | 35.10 | 35.10 | -8.71% | 851,493 |
| Jan 2, 2026 | 37.20 | 39.40 | 34.40 | 38.45 | 38.45 | 0.65% | 1,297,103 |
| Dec 31, 2025 | 38.50 | 39.15 | 38.20 | 38.20 | 38.20 | -3.05% | 148,858 |
| Dec 30, 2025 | 40.40 | 40.40 | 38.50 | 39.40 | 39.40 | -0.13% | 209,912 |
| Dec 29, 2025 | 37.60 | 39.85 | 37.60 | 39.45 | 39.45 | 2.20% | 183,362 |
| Dec 26, 2025 | 38.25 | 38.60 | 37.60 | 38.60 | 38.60 | - | 181,078 |
| Dec 24, 2025 | 39.80 | 39.80 | 38.10 | 38.60 | 38.60 | -2.15% | 261,050 |
| Dec 23, 2025 | 40.40 | 40.40 | 39.05 | 39.45 | 39.45 | -0.13% | 162,411 |
| Dec 22, 2025 | 39.45 | 39.50 | 38.50 | 39.50 | 39.50 | 2.60% | 124,302 |
| Dec 19, 2025 | 36.65 | 38.50 | 36.65 | 38.50 | 38.50 | 5.19% | 243,129 |
| Dec 18, 2025 | 36.90 | 36.90 | 35.40 | 36.60 | 36.60 | -1.08% | 405,847 |
| Dec 17, 2025 | 38.10 | 38.60 | 37.00 | 37.00 | 37.00 | -9.98% | 640,646 |
| Dec 16, 2025 | 39.00 | 41.10 | 38.50 | 41.10 | 41.10 | 9.89% | 1,608,647 |
| Dec 15, 2025 | 34.90 | 37.40 | 33.30 | 37.40 | 37.40 | 10.00% | 1,582,051 |
| Dec 12, 2025 | 31.20 | 34.25 | 31.20 | 34.00 | 34.00 | 9.15% | 1,559,678 |
| Dec 11, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 9.88% | 257,036 |
| Dec 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 9.88% | 388,545 |
| Dec 9, 2025 | 25.40 | 25.80 | 25.05 | 25.80 | 25.80 | 0.58% | 106,571 |
| Dec 8, 2025 | 25.80 | 25.80 | 25.15 | 25.65 | 25.65 | 0.20% | 159,496 |
| Dec 5, 2025 | 25.05 | 26.15 | 24.50 | 25.60 | 25.60 | 1.19% | 272,344 |
| Dec 4, 2025 | 25.60 | 26.40 | 24.50 | 25.30 | 25.30 | -1.36% | 299,433 |
| Dec 3, 2025 | 27.10 | 27.10 | 25.60 | 25.65 | 25.65 | 2.81% | 543,409 |
| Dec 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 9.91% | 290,108 |
| Dec 1, 2025 | 23.00 | 23.35 | 21.95 | 22.70 | 22.70 | -1.30% | 211,923 |
| Nov 28, 2025 | 24.45 | 24.45 | 22.55 | 23.00 | 23.00 | -6.12% | 335,121 |
| Nov 27, 2025 | 25.10 | 25.10 | 22.90 | 24.50 | 24.50 | 7.22% | 919,452 |
| Nov 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 9.86% | 377,134 |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 9.76% | 131,355 |
| Nov 24, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 9.83% | 87,667 |