AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.00	37.00	35.05	35.75	35.75	-6.41%	12,008,833
Oct 29, 2026	39.30	39.60	38.20	38.20	38.20	-2.92%	7,216,915
Oct 28, 2026	39.85	40.00	39.30	39.35	39.35	0.77%	7,167,733
Oct 27, 2026	39.50	40.25	38.15	39.05	39.05	-0.26%	9,887,198
Oct 22, 2026	42.70	43.25	39.05	39.15	39.15	-6.12%	34,001,002
Oct 21, 2026	40.80	41.90	40.60	41.70	41.70	3.99%	32,657,324
Oct 20, 2026	43.00	43.30	39.00	40.10	40.10	-0.50%	50,616,990
Oct 19, 2026	39.05	40.80	37.25	40.30	40.30	-1.35%	18,009,662
Oct 16, 2026	39.30	41.80	38.35	40.85	40.85	5.28%	15,797,319
Oct 15, 2026	39.80	40.30	38.80	38.80	38.80	-5.71%	12,299,999
Oct 14, 2026	40.20	41.80	39.80	41.15	41.15	3.91%	17,544,449
Oct 13, 2026	40.15	40.55	38.65	39.60	39.60	-3.41%	15,161,882
Oct 12, 2026	40.50	41.90	40.05	41.00	41.00	-	10,897,796
Oct 8, 2026	41.75	42.40	40.70	41.00	41.00	-0.97%	24,905,528
Oct 7, 2026	39.75	42.30	39.50	41.40	41.40	5.08%	25,723,930
Oct 6, 2026	40.50	40.55	39.40	39.40	39.40	-2.48%	11,307,710
Oct 5, 2026	41.65	42.05	40.15	40.40	40.40	-1.82%	16,344,150
Oct 2, 2026	41.70	42.75	40.95	41.15	41.15	1.23%	15,967,742
Oct 1, 2026	42.00	42.05	40.60	40.65	40.65	-2.75%	12,754,502
Sep 30, 2026	41.65	42.35	41.20	41.80	41.80	1.70%	23,864,644
Sep 29, 2026	40.25	41.15	40.10	41.10	41.10	0.74%	8,627,458
Sep 24, 2026	41.25	41.95	40.25	40.80	40.80	-0.61%	17,569,723
Sep 23, 2026	42.25	42.65	40.85	41.05	41.05	-2.15%	14,619,018
Sep 22, 2026	43.10	43.70	41.90	41.95	41.95	-2.44%	29,552,768
Sep 21, 2026	44.50	45.50	42.55	43.00	43.00	-2.60%	43,402,480
Sep 18, 2026	43.65	44.50	42.65	44.15	44.15	2.20%	77,451,110
Sep 17, 2026	42.00	44.75	41.35	43.20	43.20	4.73%	123,007,380
Sep 16, 2026	37.80	41.25	37.60	41.25	41.25	10.00%	36,281,643
Sep 15, 2026	39.30	39.60	37.40	37.50	37.50	-4.58%	15,674,743
Sep 14, 2026	36.80	40.40	36.20	39.30	39.30	6.50%	20,867,390
Sep 11, 2026	36.70	37.65	36.70	36.90	36.90	-4.40%	12,107,520
Sep 10, 2026	39.15	39.15	38.40	38.60	38.60	-2.15%	8,469,751
Sep 9, 2026	39.85	40.55	39.00	39.45	39.45	0.77%	16,921,785
Sep 8, 2026	41.15	41.50	39.15	39.15	39.15	-4.28%	14,853,323
Sep 7, 2026	41.00	41.65	40.55	40.90	40.90	-0.24%	18,407,786
Sep 4, 2026	41.05	41.45	39.20	41.00	41.00	0.24%	30,904,519
Sep 3, 2026	42.60	43.30	39.90	40.90	40.90	-3.20%	40,968,646
Sep 2, 2026	42.50	44.95	42.15	42.25	42.25	-1.29%	64,396,060
Sep 1, 2026	42.20	45.00	41.75	42.80	42.80	1.42%	101,795,900
Aug 31, 2026	40.00	44.20	40.00	42.20	42.20	4.98%	89,639,710
Aug 28, 2026	40.00	42.50	39.10	40.20	40.20	0.37%	49,524,525
Aug 27, 2026	40.50	42.35	39.80	40.05	40.05	-3.49%	50,360,417
Aug 26, 2026	40.90	43.50	40.70	41.50	41.50	2.34%	127,754,504
Aug 25, 2026	36.15	40.55	34.50	40.55	40.55	9.89%	70,188,294
Aug 24, 2026	37.65	39.20	36.85	36.90	36.90	3.51%	70,237,701
Aug 21, 2026	33.00	35.65	33.00	35.65	35.65	9.86%	35,363,872
Aug 20, 2026	31.55	32.60	30.70	32.45	32.45	3.67%	6,409,997
Aug 19, 2026	30.45	31.80	30.20	31.30	31.30	0.64%	6,924,856
Aug 18, 2026	32.40	32.45	30.80	31.10	31.10	-3.42%	5,084,589
Aug 17, 2026	31.50	32.25	30.80	32.20	32.20	2.22%	7,113,565