AmTRAN Technology Co.,Ltd (TPE:2489)
Taiwan · Delayed Price · Currency is TWD 27.10
+1.90 (7.54%)
Feb 11, 2026, 1:30 PM CST
AmTRAN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.85 | 27.70 | 23.25 | 27.10 | 27.10 | 7.54% | 94,567,842 |
| Feb 10, 2026 | 24.30 | 25.25 | 24.00 | 25.20 | 25.20 | 6.11% | 19,085,550 |
| Feb 9, 2026 | 23.70 | 24.25 | 22.40 | 23.75 | 23.75 | 4.40% | 10,731,223 |
| 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% | 10,082,985 |
| 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% | 28,686,398 |
| 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% | 33,014,829 |
| 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% | 3,588,626 |
| 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% | 11,540,773 |
| Jan 7, 2026 | 17.60 | 18.00 | 16.75 | 16.75 | 16.75 | -3.18% | 35,699,266 |
| Jan 6, 2026 | 15.90 | 17.30 | 15.90 | 17.30 | 17.30 | 9.84% | 28,594,503 |
| 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 |