AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	31.55	32.60	30.70	32.45	32.45	3.67%	6,342,317
Aug 19, 2026	30.45	31.80	30.20	31.30	31.30	0.64%	6,904,507
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%	8,284,848
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%	15,338,140
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%	23,176,010
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%	10,446,820
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