AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	32.30	32.35	31.15	31.50	31.50	-1.56%	6,469,037
Aug 13, 2026	33.30	33.55	32.00	32.00	32.00	-3.03%	8,329,012
Aug 12, 2026	33.05	33.30	32.75	33.00	33.00	0.76%	6,908,475
Aug 11, 2026	33.40	33.70	32.30	32.75	32.75	-1.95%	10,489,835
Aug 10, 2026	31.90	33.70	31.75	33.40	33.40	8.27%	15,376,279
Aug 7, 2026	32.15	33.00	30.75	30.85	30.85	-2.68%	11,665,574
Aug 6, 2026	33.05	33.05	30.50	31.70	31.70	-4.23%	27,452,473
Aug 5, 2026	31.15	33.10	31.00	33.10	33.10	9.97%	23,176,014
Aug 4, 2026	27.90	30.25	27.45	30.10	30.10	7.89%	9,912,361
Aug 3, 2026	26.65	28.10	26.30	27.90	27.90	4.49%	7,320,408
Jul 31, 2026	26.75	26.95	25.95	26.70	26.70	8.98%	9,197,797
Jul 30, 2026	25.20	26.60	24.05	24.50	24.50	-6.13%	10,446,822
Jul 29, 2026	27.45	27.80	24.80	26.10	26.10	-4.92%	15,446,599
Jul 28, 2026	29.20	29.20	27.40	27.45	27.45	-8.65%	12,989,188
Jul 27, 2026	30.10	30.30	28.90	30.05	30.05	-0.17%	8,236,139
Jul 24, 2026	31.40	31.60	30.00	30.10	30.10	-5.20%	5,667,385