AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.40	35.05	31.00	35.05	35.05	9.87%	58,295,002
Mar 26, 2026	32.80	33.10	29.45	31.90	31.90	-2.15%	72,322,697
Mar 25, 2026	33.90	34.65	31.50	32.60	32.60	3.49%	100,248,753
Mar 24, 2026	36.45	36.80	31.35	31.50	31.50	-9.48%	92,688,893
Mar 23, 2026	34.80	36.10	34.80	34.80	34.80	-9.96%	27,124,780
Mar 20, 2026	47.15	47.15	38.65	38.65	38.65	-9.91%	145,087,207
Mar 19, 2026	40.35	42.90	39.80	42.90	42.90	10.00%	23,086,400
Mar 18, 2026	39.90	39.90	38.00	39.00	39.00	-2.26%	21,217,860
Mar 17, 2026	42.00	44.00	39.00	39.90	39.90	-4.77%	9,874,843
Mar 16, 2026	42.85	42.85	40.95	41.90	41.90	1.33%	6,431,289
Mar 13, 2026	36.80	41.35	36.80	41.35	41.35	9.97%	8,743,411
Mar 12, 2026	37.75	38.85	37.10	37.60	37.60	0.40%	6,361,319
Mar 11, 2026	38.90	38.90	37.25	37.45	37.45	5.79%	12,871,630
Mar 10, 2026	39.00	39.00	35.40	35.40	35.40	-9.92%	16,681,452
Mar 9, 2026	39.30	39.30	39.30	39.30	39.30	-9.97%	2,415,492
Mar 6, 2026	43.45	44.90	42.20	43.65	43.65	0.46%	7,935,359
Mar 5, 2026	45.50	45.65	41.50	43.45	43.45	4.70%	17,721,757
Mar 4, 2026	42.60	42.60	37.95	41.50	41.50	2.98%	17,481,235
Mar 3, 2026	47.90	47.90	39.20	40.30	40.30	-7.46%	40,407,154
Mar 2, 2026	41.05	43.55	41.05	43.55	43.55	9.97%	24,782,182
Feb 26, 2026	38.50	39.60	37.75	39.60	39.60	10.00%	57,331,620
Feb 25, 2026	36.00	36.00	36.00	36.00	36.00	9.92%	14,788,480
Feb 24, 2026	32.75	32.75	32.75	32.75	32.75	9.90%	9,685,038
Feb 23, 2026	29.80	29.80	29.80	29.80	29.80	9.96%	15,247,380
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