AmTRAN Technology Co.,Ltd (TPE:2489)
Taiwan · Delayed Price · Currency is TWD 15.60
+0.10 (0.65%)
Oct 23, 2025, 2:38 PM CST
AmTRAN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.60 | 15.75 | 15.45 | 15.60 | 15.60 | 0.65% | 3,593,234 |
| Oct 22, 2025 | 15.30 | 15.65 | 15.25 | 15.50 | 15.50 | 1.31% | 2,296,628 |
| Oct 21, 2025 | 15.40 | 15.75 | 15.30 | 15.30 | 15.30 | 0.33% | 3,539,088 |
| Oct 20, 2025 | 15.35 | 15.40 | 15.05 | 15.25 | 15.25 | 0.33% | 2,263,696 |
| Oct 17, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | -0.33% | 2,053,082 |
| Oct 16, 2025 | 15.30 | 15.50 | 15.20 | 15.25 | 15.25 | 0.33% | 2,543,262 |
| Oct 15, 2025 | 15.30 | 15.50 | 15.05 | 15.20 | 15.20 | -0.33% | 3,333,211 |
| Oct 14, 2025 | 16.35 | 16.50 | 15.15 | 15.25 | 15.25 | -5.86% | 8,912,189 |
| Oct 13, 2025 | 15.20 | 16.20 | 15.00 | 16.20 | 16.20 | 2.53% | 9,468,289 |
| Oct 9, 2025 | 15.25 | 16.05 | 15.05 | 15.80 | 15.80 | 4.98% | 20,370,040 |
| Oct 8, 2025 | 13.90 | 15.05 | 13.85 | 15.05 | 15.05 | 9.85% | 10,896,280 |
| Oct 7, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | -7.94% | 2,651,840 |
| Sep 24, 2025 | 15.05 | 15.16 | 14.83 | 14.88 | 13.73 | -1.48% | 2,782,316 |
| Sep 23, 2025 | 15.16 | 15.27 | 14.99 | 15.11 | 13.94 | - | 2,865,666 |
| Sep 22, 2025 | 15.27 | 15.33 | 15.05 | 15.11 | 13.94 | -0.37% | 1,955,255 |
| Sep 19, 2025 | 15.16 | 15.27 | 14.94 | 15.16 | 13.99 | 0.74% | 2,804,917 |
| Sep 18, 2025 | 14.99 | 15.22 | 14.88 | 15.05 | 13.89 | 0.37% | 2,001,019 |
| Sep 17, 2025 | 14.77 | 15.33 | 14.77 | 14.99 | 13.84 | 1.13% | 3,607,939 |
| Sep 16, 2025 | 14.77 | 14.88 | 14.60 | 14.83 | 13.68 | 0.75% | 1,990,503 |
| Sep 15, 2025 | 14.83 | 14.99 | 14.66 | 14.72 | 13.58 | -0.75% | 1,454,050 |
| Sep 12, 2025 | 14.77 | 14.99 | 14.77 | 14.83 | 13.68 | 0.75% | 1,448,659 |
| Sep 11, 2025 | 15.38 | 15.38 | 14.66 | 14.72 | 13.58 | -4.35% | 3,550,826 |
| Sep 10, 2025 | 15.27 | 15.50 | 14.99 | 15.38 | 14.20 | 0.73% | 2,697,868 |
| Sep 9, 2025 | 15.44 | 15.50 | 15.16 | 15.27 | 14.10 | -0.73% | 1,732,585 |
| Sep 8, 2025 | 15.38 | 15.72 | 15.27 | 15.38 | 14.20 | 0.37% | 2,554,467 |
| Sep 5, 2025 | 15.22 | 15.38 | 15.05 | 15.33 | 14.15 | 1.10% | 1,249,873 |
| Sep 4, 2025 | 15.05 | 15.33 | 15.05 | 15.16 | 13.99 | 1.12% | 1,581,401 |
| Sep 3, 2025 | 14.88 | 14.99 | 14.83 | 14.99 | 13.84 | 0.37% | 1,519,028 |
| Sep 2, 2025 | 15.27 | 15.33 | 14.83 | 14.94 | 13.79 | -1.83% | 1,416,979 |
| Sep 1, 2025 | 15.27 | 15.50 | 15.11 | 15.22 | 14.04 | -0.73% | 1,990,342 |
| Aug 29, 2025 | 15.61 | 15.66 | 15.22 | 15.33 | 14.15 | -1.08% | 1,818,098 |
| Aug 28, 2025 | 15.38 | 15.55 | 15.22 | 15.50 | 14.30 | 0.72% | 2,037,115 |
| Aug 27, 2025 | 15.05 | 15.77 | 15.05 | 15.38 | 14.20 | 3.37% | 6,182,077 |
| Aug 26, 2025 | 14.88 | 14.99 | 14.77 | 14.88 | 13.73 | - | 1,363,213 |
| Aug 25, 2025 | 14.99 | 15.27 | 14.88 | 14.88 | 13.73 | 0.38% | 2,315,534 |
| Aug 22, 2025 | 15.11 | 15.22 | 14.77 | 14.83 | 13.68 | -1.85% | 1,441,369 |
| Aug 21, 2025 | 14.77 | 15.16 | 14.77 | 15.11 | 13.94 | 2.65% | 2,334,735 |
| Aug 20, 2025 | 15.11 | 15.16 | 14.66 | 14.72 | 13.58 | -3.65% | 2,875,813 |
| Aug 19, 2025 | 15.22 | 15.38 | 14.88 | 15.27 | 14.10 | 0.37% | 2,863,424 |
| Aug 18, 2025 | 14.88 | 15.50 | 14.83 | 15.22 | 14.04 | 2.24% | 3,245,207 |
| Aug 15, 2025 | 14.94 | 14.99 | 14.72 | 14.88 | 13.73 | - | 1,562,407 |
| Aug 14, 2025 | 14.66 | 15.11 | 14.66 | 14.88 | 13.73 | 2.30% | 4,087,137 |
| Aug 13, 2025 | 14.77 | 14.94 | 14.44 | 14.55 | 13.43 | -0.76% | 3,010,758 |
| Aug 12, 2025 | 14.49 | 14.72 | 14.49 | 14.66 | 13.53 | 0.76% | 1,305,945 |
| Aug 11, 2025 | 14.49 | 14.66 | 14.44 | 14.55 | 13.43 | - | 1,426,142 |
| Aug 8, 2025 | 15.22 | 15.22 | 14.38 | 14.55 | 13.43 | -5.09% | 6,976,105 |
| Aug 7, 2025 | 15.44 | 15.72 | 15.33 | 15.33 | 14.15 | -0.72% | 1,301,436 |
| Aug 6, 2025 | 15.50 | 15.61 | 15.38 | 15.44 | 14.25 | -0.36% | 1,006,262 |
| Aug 5, 2025 | 15.38 | 15.55 | 15.27 | 15.50 | 14.30 | 1.46% | 1,460,561 |
| Aug 4, 2025 | 14.72 | 15.38 | 14.55 | 15.27 | 14.10 | 3.01% | 2,057,655 |