AmTRAN Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.80	44.90	41.40	41.60	41.60	-5.99%	38,177,610
May 7, 2026	44.40	46.20	43.90	44.25	44.25	-0.34%	52,070,919
May 6, 2026	47.90	48.85	43.55	44.40	44.40	-3.90%	129,601,500
May 5, 2026	41.55	46.20	40.35	46.20	46.20	10.00%	87,209,100
May 4, 2026	42.10	42.80	41.25	42.00	42.00	-0.24%	42,699,580
Apr 30, 2026	42.00	45.50	41.50	42.10	42.10	0.24%	108,916,868
Apr 29, 2026	38.85	42.00	37.50	42.00	42.00	9.95%	85,451,042
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%	14,439,729
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
Mar 17, 2026	42.00	44.00	39.00	39.90	39.90	-4.77%	9,874,843
Mar 16, 2026	42.85	42.85	40.95	41.90	41.90	1.33%	6,431,289
Mar 13, 2026	36.80	41.35	36.80	41.35	41.35	9.97%	8,743,411
Mar 12, 2026	37.75	38.85	37.10	37.60	37.60	0.40%	6,361,319
Mar 11, 2026	38.90	38.90	37.25	37.45	37.45	5.79%	12,871,630
Mar 10, 2026	39.00	39.00	35.40	35.40	35.40	-9.92%	16,681,450
Mar 9, 2026	39.30	39.30	39.30	39.30	39.30	-9.97%	2,415,492
Mar 6, 2026	43.45	44.90	42.20	43.65	43.65	0.46%	8,053,930
Mar 5, 2026	45.50	45.65	41.50	43.45	43.45	4.70%	17,721,750
Mar 4, 2026	42.60	42.60	37.95	41.50	41.50	2.98%	17,481,230
Mar 3, 2026	47.90	47.90	39.20	40.30	40.30	-7.46%	40,407,150
Mar 2, 2026	41.05	43.55	41.05	43.55	43.55	9.97%	24,782,180
Feb 26, 2026	38.50	39.60	37.75	39.60	39.60	10.00%	57,331,620
Feb 25, 2026	36.00	36.00	36.00	36.00	36.00	9.92%	15,019,030
Feb 24, 2026	32.75	32.75	32.75	32.75	32.75	9.90%	9,685,038