AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	27.45	27.80	24.80	26.10	26.10	-4.92%	15,429,390
Jul 28, 2026	29.20	29.20	27.40	27.45	27.45	-8.65%	12,960,900
Jul 27, 2026	30.10	30.30	28.90	30.05	30.05	-0.17%	8,205,149
Jul 24, 2026	31.40	31.60	30.00	30.10	30.10	-5.20%	5,667,385
Jul 23, 2026	32.00	32.85	31.10	31.75	31.75	0.47%	6,267,764
Jul 22, 2026	31.50	32.20	31.05	31.60	31.60	3.10%	6,014,339
Jul 21, 2026	31.50	31.50	30.25	30.65	30.65	0.16%	8,828,087
Jul 20, 2026	32.00	32.30	29.50	30.60	30.60	-4.82%	13,173,196
Jul 17, 2026	34.40	34.50	32.05	32.15	32.15	-8.66%	14,492,969
Jul 16, 2026	36.60	36.65	35.15	35.20	35.20	-3.83%	6,197,417
Jul 15, 2026	36.80	37.20	35.80	36.60	36.60	1.67%	7,087,899
Jul 14, 2026	38.35	39.25	34.45	36.00	36.00	-5.88%	17,062,299
Jul 13, 2026	39.00	40.30	36.50	38.25	38.25	-0.39%	15,069,853
Jul 9, 2026	39.05	39.35	38.20	38.40	38.40	-0.65%	6,679,770
Jul 8, 2026	39.10	39.25	37.90	38.65	38.65	-1.02%	8,860,241
Jul 7, 2026	41.25	42.25	38.40	39.05	39.05	-4.87%	18,309,173
Jul 6, 2026	42.00	42.60	41.00	41.05	41.05	-1.56%	9,588,306
Jul 3, 2026	40.80	42.00	40.55	41.70	41.70	0.24%	6,716,610
Jul 2, 2026	40.20	42.10	39.60	41.60	41.60	1.71%	12,426,312
Jul 1, 2026	44.00	45.00	40.80	40.90	40.90	-5.54%	24,586,960
Jun 30, 2026	43.10	43.90	42.55	43.30	43.30	2.24%	8,870,760
Jun 29, 2026	43.00	43.50	41.50	42.35	42.35	0.47%	10,019,702
Jun 26, 2026	46.00	46.90	42.00	42.15	42.15	-8.57%	21,633,630
Jun 25, 2026	47.40	48.30	46.05	46.10	46.10	0.44%	13,908,784
Jun 24, 2026	46.20	48.75	46.15	47.10	45.90	-0.53%	20,137,779
Jun 23, 2026	51.10	51.20	47.35	47.35	46.14	-6.61%	37,518,158
Jun 22, 2026	48.25	51.90	48.20	50.70	49.41	5.30%	62,617,576
Jun 18, 2026	49.00	49.20	47.70	48.15	46.92	-0.93%	27,365,290
Jun 17, 2026	46.00	49.60	45.50	48.60	47.36	5.88%	58,646,340
Jun 16, 2026	45.50	49.50	45.45	45.90	44.73	2.00%	63,360,720
Jun 15, 2026	42.70	45.80	42.45	45.00	43.85	8.04%	23,640,890
Jun 12, 2026	42.80	43.40	41.65	41.65	40.59	1.59%	12,526,050
Jun 11, 2026	40.90	42.50	39.50	41.00	39.96	0.49%	21,619,780
Jun 10, 2026	43.60	45.00	40.70	40.80	39.76	-7.80%	26,669,270
Jun 9, 2026	43.65	44.60	42.15	44.25	43.12	1.49%	30,088,278
Jun 8, 2026	43.60	43.60	43.60	43.60	42.49	-9.92%	7,072,317
Jun 5, 2026	48.00	49.30	46.20	48.40	47.17	-1.33%	24,065,330
Jun 4, 2026	49.10	49.40	48.00	49.05	47.80	-2.10%	24,152,090
Jun 3, 2026	48.50	52.50	48.50	50.10	48.82	4.81%	76,506,590
Jun 2, 2026	49.70	50.80	47.15	47.80	46.58	-1.75%	31,703,120
Jun 1, 2026	50.10	50.40	48.65	48.65	47.41	-1.72%	31,391,910
May 29, 2026	48.60	50.40	48.35	49.50	48.24	3.13%	37,165,330
May 28, 2026	50.70	52.80	47.20	48.00	46.78	-5.33%	70,715,110
May 27, 2026	53.10	53.20	48.30	50.70	49.41	-1.93%	80,204,680
May 26, 2026	57.50	57.70	50.90	51.70	50.38	-8.50%	127,851,500
May 25, 2026	56.50	56.50	56.50	56.50	55.06	9.92%	6,706,560
May 22, 2026	50.70	51.40	50.70	51.40	50.09	9.83%	29,542,290
May 21, 2026	44.30	46.80	43.20	46.80	45.61	9.99%	97,194,720
May 20, 2026	41.55	44.00	40.55	42.55	41.47	2.53%	66,608,660
May 19, 2026	39.75	42.65	39.50	41.50	40.44	4.40%	33,625,380