AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.60	50.40	48.35	49.50	49.50	3.13%	37,165,339
May 28, 2026	50.70	52.80	47.20	48.00	48.00	-5.33%	70,548,880
May 27, 2026	53.10	53.20	48.30	50.70	50.70	-1.93%	80,204,687
May 26, 2026	57.50	57.70	50.90	51.70	51.70	-8.50%	127,851,500
May 25, 2026	56.50	56.50	56.50	56.50	56.50	9.92%	6,706,560
May 22, 2026	50.70	51.40	50.70	51.40	51.40	9.83%	29,542,292
May 21, 2026	44.30	46.80	43.20	46.80	46.80	9.99%	97,194,722
May 20, 2026	41.55	44.00	40.55	42.55	42.55	2.53%	66,608,667
May 19, 2026	39.75	42.65	39.50	41.50	41.50	4.40%	33,625,384
May 18, 2026	40.30	40.30	37.50	39.75	39.75	-1.49%	22,810,783
May 15, 2026	40.65	41.40	39.05	40.35	40.35	-0.49%	21,839,330
May 14, 2026	41.60	42.45	40.25	40.55	40.55	-1.82%	24,690,910
May 13, 2026	41.00	41.50	40.00	41.30	41.30	-1.20%	21,240,590
May 12, 2026	42.60	44.80	41.75	41.80	41.80	-2.79%	35,036,980
May 11, 2026	42.00	43.95	41.60	43.00	43.00	3.37%	25,668,870
May 8, 2026	43.80	44.90	41.40	41.60	41.60	-5.99%	38,356,220
May 7, 2026	44.40	46.20	43.90	44.25	44.25	-0.34%	52,070,910
May 6, 2026	47.90	48.85	43.55	44.40	44.40	-3.90%	129,770,200
May 5, 2026	41.55	46.20	40.35	46.20	46.20	10.00%	87,302,260
May 4, 2026	42.10	42.80	41.25	42.00	42.00	-0.24%	42,868,110
Apr 30, 2026	42.00	45.50	41.50	42.10	42.10	0.24%	108,916,800
Apr 29, 2026	38.85	42.00	37.50	42.00	42.00	9.95%	85,451,040
Apr 28, 2026	37.50	38.75	36.00	38.20	38.20	8.37%	9,118,316
Apr 27, 2026	37.10	37.10	34.65	35.25	35.25	-8.44%	14,439,720
Apr 24, 2026	42.30	42.55	38.50	38.50	38.50	-7.00%	8,268,086
Apr 23, 2026	44.75	44.75	39.80	41.40	41.40	-6.12%	8,695,547
Apr 22, 2026	43.10	44.50	43.10	44.10	44.10	-0.90%	4,473,181
Apr 21, 2026	43.50	44.50	41.60	44.50	44.50	4.46%	6,949,406
Apr 20, 2026	44.95	44.95	42.60	42.60	42.60	-4.59%	7,488,102
Apr 17, 2026	44.45	46.00	44.40	44.65	44.65	1.48%	5,151,172
Apr 16, 2026	43.30	45.00	42.00	44.00	44.00	4.14%	7,212,271
Apr 15, 2026	44.00	44.00	42.15	42.25	42.25	-7.55%	16,638,490
Apr 14, 2026	46.50	47.30	44.20	45.70	45.70	-4.19%	93,579,060
Apr 13, 2026	47.05	49.80	46.35	47.70	47.70	5.30%	167,988,100
Apr 10, 2026	44.60	47.00	40.60	45.30	45.30	5.96%	226,976,000
Apr 9, 2026	41.30	42.75	41.00	42.75	42.75	9.90%	63,672,070
Apr 8, 2026	38.45	38.90	38.15	38.90	38.90	9.89%	34,718,180
Apr 7, 2026	33.10	35.40	33.05	35.40	35.40	9.94%	59,320,640
Apr 2, 2026	33.65	34.70	31.80	32.20	32.20	-3.59%	50,918,400
Apr 1, 2026	33.00	34.35	32.65	33.40	33.40	6.88%	53,627,570
Mar 31, 2026	32.85	34.15	30.90	31.25	31.25	-4.43%	59,391,830
Mar 30, 2026	35.05	35.50	32.10	32.70	32.70	-6.70%	72,307,120
Mar 27, 2026	31.40	35.05	31.00	35.05	35.05	9.87%	58,295,000
Mar 26, 2026	32.80	33.10	29.45	31.90	31.90	-2.15%	72,322,690
Mar 25, 2026	33.90	34.65	31.50	32.60	32.60	3.49%	100,248,700
Mar 24, 2026	36.45	36.80	31.35	31.50	31.50	-9.48%	92,688,890
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%	145,087,200
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