Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 67.30
-1.10 (-1.61%)
Aug 22, 2025, 1:30 PM CST
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 68.60 | 68.60 | 67.10 | 67.30 | 67.30 | -1.61% | 178,597 |
| Aug 21, 2025 | 67.80 | 68.90 | 67.80 | 68.40 | 68.40 | 1.79% | 119,857 |
| Aug 20, 2025 | 68.60 | 69.30 | 66.90 | 67.20 | 67.20 | -2.04% | 170,228 |
| Aug 19, 2025 | 69.10 | 69.80 | 68.60 | 68.60 | 68.60 | -1.01% | 176,397 |
| Aug 18, 2025 | 69.60 | 69.60 | 69.00 | 69.30 | 69.30 | -0.43% | 143,839 |
| Aug 15, 2025 | 71.60 | 71.60 | 69.60 | 69.60 | 69.60 | -1.69% | 172,644 |
| Aug 14, 2025 | 71.50 | 71.90 | 69.80 | 70.80 | 70.80 | 2.16% | 423,257 |
| Aug 13, 2025 | 71.00 | 71.00 | 68.90 | 69.30 | 69.30 | -0.43% | 115,045 |
| Aug 12, 2025 | 70.70 | 70.70 | 69.20 | 69.60 | 69.60 | -0.71% | 83,069 |
| Aug 11, 2025 | 71.00 | 71.00 | 69.20 | 70.10 | 70.10 | 0.29% | 154,481 |
| Aug 8, 2025 | 71.40 | 71.40 | 69.80 | 69.90 | 69.90 | 0.43% | 97,327 |
| Aug 7, 2025 | 70.70 | 70.70 | 69.50 | 69.60 | 69.60 | -0.85% | 190,676 |
| Aug 6, 2025 | 70.20 | 71.30 | 70.00 | 70.20 | 70.20 | -2.90% | 439,778 |
| Aug 5, 2025 | 73.00 | 73.00 | 71.10 | 72.30 | 72.30 | 1.40% | 413,827 |
| Aug 4, 2025 | 71.50 | 72.00 | 70.30 | 71.30 | 71.30 | -0.56% | 106,215 |
| Aug 1, 2025 | 70.40 | 71.70 | 69.00 | 71.70 | 71.70 | - | 168,497 |
| Jul 31, 2025 | 74.00 | 74.00 | 71.50 | 71.70 | 71.70 | -3.11% | 532,111 |
| Jul 30, 2025 | 71.00 | 74.90 | 70.70 | 74.00 | 74.00 | 8.66% | 2,172,748 |
| Jul 29, 2025 | 68.00 | 68.60 | 66.60 | 68.10 | 68.10 | 0.29% | 154,568 |
| Jul 28, 2025 | 68.10 | 68.10 | 67.10 | 67.90 | 67.90 | 0.74% | 102,559 |
| Jul 25, 2025 | 68.20 | 68.50 | 67.40 | 67.40 | 67.40 | -1.03% | 132,115 |
| Jul 24, 2025 | 67.70 | 68.20 | 67.00 | 68.10 | 68.10 | 0.59% | 117,780 |
| Jul 23, 2025 | 67.00 | 67.70 | 66.60 | 67.70 | 67.70 | 2.27% | 156,386 |
| Jul 22, 2025 | 68.50 | 68.70 | 66.10 | 66.20 | 66.20 | -3.36% | 414,028 |
| Jul 21, 2025 | 67.30 | 69.50 | 67.20 | 68.50 | 68.50 | 0.88% | 485,716 |
| Jul 18, 2025 | 68.60 | 68.69 | 67.72 | 67.90 | 67.38 | -0.38% | 675,781 |
| Jul 17, 2025 | 67.63 | 68.69 | 67.63 | 68.16 | 67.64 | 0.90% | 414,041 |
| Jul 16, 2025 | 68.43 | 68.95 | 67.55 | 67.55 | 67.03 | -0.76% | 339,140 |
| Jul 15, 2025 | 66.75 | 69.48 | 66.75 | 68.07 | 67.55 | 1.43% | 855,084 |
| Jul 14, 2025 | 66.84 | 67.19 | 65.52 | 67.11 | 66.60 | 0.80% | 319,947 |
| Jul 11, 2025 | 67.90 | 68.43 | 66.40 | 66.58 | 66.07 | 2.02% | 747,319 |
| Jul 10, 2025 | 65.52 | 67.28 | 64.82 | 65.26 | 64.76 | 1.37% | 750,993 |
| Jul 9, 2025 | 63.41 | 64.38 | 63.32 | 64.38 | 63.89 | 0.83% | 87,969 |
| Jul 8, 2025 | 62.97 | 63.85 | 61.92 | 63.85 | 63.36 | 1.54% | 178,708 |
| Jul 7, 2025 | 63.68 | 63.68 | 62.45 | 62.88 | 62.40 | -1.12% | 156,549 |
| Jul 4, 2025 | 65.96 | 66.84 | 63.41 | 63.59 | 63.10 | -0.83% | 619,767 |
| Jul 3, 2025 | 64.91 | 65.26 | 64.12 | 64.12 | 63.62 | 0.69% | 314,707 |
| Jul 2, 2025 | 64.38 | 64.47 | 63.15 | 63.68 | 63.19 | -1.09% | 146,283 |
| Jul 1, 2025 | 64.38 | 65.08 | 64.29 | 64.38 | 63.89 | 0.83% | 292,382 |
| Jun 30, 2025 | 64.12 | 64.64 | 63.32 | 63.85 | 63.36 | 0.41% | 206,986 |
| Jun 27, 2025 | 64.12 | 64.12 | 63.32 | 63.59 | 63.10 | -0.83% | 167,041 |
| Jun 26, 2025 | 64.82 | 64.82 | 63.59 | 64.12 | 63.62 | -0.12% | 178,620 |
| Jun 25, 2025 | 63.85 | 64.56 | 63.32 | 64.20 | 63.71 | 1.39% | 226,472 |
| Jun 24, 2025 | 62.80 | 63.59 | 62.36 | 63.32 | 62.84 | 3.58% | 221,696 |
| Jun 23, 2025 | 61.30 | 62.18 | 60.69 | 61.13 | 60.66 | -1.97% | 212,252 |
| Jun 20, 2025 | 62.53 | 63.06 | 61.65 | 62.36 | 62.36 | -1.11% | 211,827 |
| Jun 19, 2025 | 64.56 | 64.64 | 62.97 | 63.06 | 63.06 | -1.78% | 155,714 |
| Jun 18, 2025 | 64.29 | 65.08 | 63.85 | 64.20 | 64.20 | -0.14% | 166,383 |
| Jun 17, 2025 | 63.76 | 65.70 | 63.76 | 64.29 | 64.29 | 1.53% | 480,454 |
| Jun 16, 2025 | 62.27 | 63.41 | 61.83 | 63.32 | 63.32 | 0.83% | 133,795 |