AmTRAN Technology Co.,Ltd (TPE:2489)
Taiwan · Delayed Price · Currency is TWD 13.05
-0.10 (-0.76%)
Aug 13, 2025, 2:38 PM CST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.25 | 13.40 | 12.95 | 13.05 | 13.05 | -0.76% | 3,347,462 |
| Aug 12, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 0.77% | 1,455,809 |
| Aug 11, 2025 | 13.00 | 13.15 | 12.95 | 13.05 | 13.05 | - | 1,589,800 |
| Aug 8, 2025 | 13.65 | 13.65 | 12.90 | 13.05 | 13.05 | -5.09% | 7,776,644 |
| Aug 7, 2025 | 13.85 | 14.10 | 13.75 | 13.75 | 13.75 | -0.72% | 1,450,783 |
| Aug 6, 2025 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 1,121,737 |
| Aug 5, 2025 | 13.80 | 13.95 | 13.70 | 13.90 | 13.90 | 1.46% | 1,628,169 |
| Aug 4, 2025 | 13.20 | 13.80 | 13.05 | 13.70 | 13.70 | 3.01% | 2,293,781 |
| Aug 1, 2025 | 13.10 | 13.45 | 12.90 | 13.30 | 13.30 | - | 1,821,031 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.25 | 13.30 | 13.30 | -2.21% | 2,669,518 |
| Jul 30, 2025 | 13.60 | 13.70 | 13.45 | 13.60 | 13.60 | 0.37% | 1,386,130 |
| Jul 29, 2025 | 13.70 | 13.75 | 13.45 | 13.55 | 13.55 | -1.09% | 1,000,416 |
| Jul 28, 2025 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 1,029,965 |
| Jul 25, 2025 | 13.55 | 13.70 | 13.55 | 13.65 | 13.65 | - | 1,096,672 |
| Jul 24, 2025 | 13.60 | 13.70 | 13.45 | 13.65 | 13.65 | 0.37% | 886,185 |
| Jul 23, 2025 | 13.40 | 13.65 | 13.35 | 13.60 | 13.60 | 2.64% | 1,683,712 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.20 | 13.25 | 13.25 | -3.28% | 2,501,468 |
| Jul 21, 2025 | 13.80 | 13.95 | 13.70 | 13.70 | 13.70 | -0.72% | 926,134 |
| Jul 18, 2025 | 14.00 | 14.10 | 13.75 | 13.80 | 13.80 | -1.08% | 1,135,072 |
| Jul 17, 2025 | 13.60 | 14.15 | 13.55 | 13.95 | 13.95 | 3.72% | 2,940,168 |
| Jul 16, 2025 | 13.40 | 13.65 | 13.35 | 13.45 | 13.45 | 0.75% | 1,226,152 |
| Jul 15, 2025 | 13.35 | 13.55 | 13.35 | 13.35 | 13.35 | -0.37% | 1,082,907 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.35 | 13.40 | 13.40 | -1.83% | 1,397,288 |
| Jul 11, 2025 | 13.70 | 13.80 | 13.65 | 13.65 | 13.65 | - | 1,017,618 |
| Jul 10, 2025 | 13.85 | 13.90 | 13.65 | 13.65 | 13.65 | -1.80% | 881,378 |
| Jul 9, 2025 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | 0.72% | 525,029 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 973,784 |
| Jul 7, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -1.06% | 787,000 |
| Jul 4, 2025 | 14.40 | 14.45 | 14.05 | 14.15 | 14.15 | -1.05% | 1,056,239 |
| Jul 3, 2025 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | 0.35% | 1,463,869 |
| Jul 2, 2025 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | - | 1,004,287 |
| Jul 1, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 1,074,094 |
| Jun 30, 2025 | 14.30 | 14.35 | 13.95 | 14.00 | 14.00 | -1.75% | 962,161 |
| Jun 27, 2025 | 14.30 | 14.45 | 14.15 | 14.25 | 14.25 | - | 1,024,444 |
| Jun 26, 2025 | 13.95 | 14.40 | 13.95 | 14.25 | 14.25 | 2.15% | 1,936,077 |
| Jun 25, 2025 | 14.10 | 14.15 | 13.95 | 13.95 | 13.95 | -0.71% | 894,612 |
| Jun 24, 2025 | 13.75 | 14.05 | 13.70 | 14.05 | 14.05 | 4.07% | 1,560,701 |
| Jun 23, 2025 | 13.50 | 13.55 | 13.15 | 13.50 | 13.50 | -0.74% | 1,370,086 |
| Jun 20, 2025 | 13.95 | 13.95 | 13.55 | 13.60 | 13.60 | -2.16% | 2,346,956 |
| Jun 19, 2025 | 14.30 | 14.35 | 13.85 | 13.90 | 13.90 | -3.47% | 1,921,161 |
| Jun 18, 2025 | 14.10 | 14.55 | 14.05 | 14.40 | 14.40 | 2.49% | 2,450,624 |
| Jun 17, 2025 | 14.20 | 14.25 | 13.95 | 14.05 | 14.05 | -0.35% | 1,797,802 |
| Jun 16, 2025 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | -0.70% | 1,133,880 |
| Jun 13, 2025 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -3.07% | 1,678,625 |
| Jun 12, 2025 | 14.45 | 14.65 | 14.35 | 14.65 | 14.65 | 1.38% | 1,603,494 |
| Jun 11, 2025 | 14.25 | 14.45 | 14.10 | 14.45 | 14.45 | 1.76% | 1,622,398 |
| Jun 10, 2025 | 14.25 | 14.45 | 14.15 | 14.20 | 14.20 | 0.71% | 1,909,913 |
| Jun 9, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | 0.36% | 2,149,095 |
| Jun 6, 2025 | 14.00 | 14.15 | 13.95 | 14.05 | 14.05 | 0.36% | 780,456 |
| Jun 5, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 0.36% | 1,878,418 |