Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 91.50
+6.50 (7.65%)
Dec 31, 2025, 2:31 PM CST
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 88.60 | 93.50 | 86.50 | 91.50 | 91.50 | 7.65% | 8,850,890 |
| Dec 30, 2025 | 78.10 | 85.00 | 77.70 | 85.00 | 85.00 | 8.01% | 4,030,281 |
| Dec 29, 2025 | 79.50 | 81.30 | 78.50 | 78.70 | 78.70 | - | 1,477,134 |
| Dec 26, 2025 | 77.40 | 80.50 | 76.70 | 78.70 | 78.70 | 3.15% | 2,196,933 |
| Dec 24, 2025 | 76.60 | 77.10 | 75.80 | 76.30 | 76.30 | 0.93% | 661,275 |
| Dec 23, 2025 | 76.50 | 76.50 | 75.10 | 75.60 | 75.60 | -0.92% | 589,936 |
| Dec 22, 2025 | 78.00 | 78.50 | 75.80 | 76.30 | 76.30 | -1.17% | 1,284,736 |
| Dec 19, 2025 | 79.50 | 80.30 | 75.60 | 77.20 | 77.20 | 4.04% | 5,254,858 |
| Dec 18, 2025 | 71.60 | 74.50 | 71.00 | 74.20 | 74.20 | 2.77% | 984,192 |
| Dec 17, 2025 | 70.60 | 73.50 | 70.60 | 72.20 | 72.20 | 2.85% | 517,351 |
| Dec 16, 2025 | 72.00 | 73.00 | 69.20 | 70.20 | 70.20 | -2.36% | 659,708 |
| Dec 15, 2025 | 73.30 | 73.30 | 71.70 | 71.90 | 71.90 | -3.23% | 554,817 |
| Dec 12, 2025 | 76.00 | 76.80 | 74.20 | 74.30 | 74.30 | -0.27% | 645,330 |
| Dec 11, 2025 | 74.70 | 76.70 | 74.50 | 74.50 | 74.50 | 0.54% | 787,949 |
| Dec 10, 2025 | 75.00 | 75.40 | 73.20 | 74.10 | 74.10 | -0.13% | 741,812 |
| Dec 9, 2025 | 77.60 | 77.60 | 74.10 | 74.20 | 74.20 | -4.38% | 1,658,047 |
| Dec 8, 2025 | 73.00 | 78.00 | 72.30 | 77.60 | 77.60 | 8.38% | 3,696,235 |
| Dec 5, 2025 | 71.50 | 72.50 | 70.10 | 71.60 | 71.60 | -0.69% | 642,875 |
| Dec 4, 2025 | 71.50 | 72.50 | 70.60 | 72.10 | 72.10 | 0.70% | 350,283 |
| Dec 3, 2025 | 71.70 | 73.00 | 71.40 | 71.60 | 71.60 | 0.85% | 165,822 |
| Dec 2, 2025 | 72.90 | 72.90 | 71.00 | 71.00 | 71.00 | -2.61% | 294,963 |
| Dec 1, 2025 | 72.90 | 73.20 | 72.10 | 72.90 | 72.90 | -0.41% | 284,335 |
| Nov 28, 2025 | 73.80 | 73.80 | 72.70 | 73.20 | 73.20 | -0.14% | 233,105 |
| Nov 27, 2025 | 74.30 | 74.50 | 73.10 | 73.30 | 73.30 | 1.10% | 606,034 |
| Nov 26, 2025 | 71.10 | 73.40 | 71.00 | 72.50 | 72.50 | 2.98% | 463,897 |
| Nov 25, 2025 | 70.50 | 71.50 | 70.00 | 70.40 | 70.40 | 2.03% | 338,613 |
| Nov 24, 2025 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | 1.47% | 271,424 |
| Nov 21, 2025 | 69.00 | 69.70 | 67.20 | 68.00 | 68.00 | -4.36% | 604,191 |
| Nov 20, 2025 | 72.10 | 73.70 | 71.10 | 71.10 | 71.10 | 0.57% | 677,126 |
| Nov 19, 2025 | 70.90 | 73.10 | 69.60 | 70.70 | 70.70 | 0.28% | 607,225 |
| Nov 18, 2025 | 75.00 | 76.00 | 70.00 | 70.50 | 70.50 | -6.00% | 1,298,579 |
| Nov 17, 2025 | 76.80 | 81.80 | 75.00 | 75.00 | 75.00 | 0.81% | 5,114,139 |
| Nov 14, 2025 | 73.20 | 74.40 | 71.70 | 74.40 | 74.40 | 0.54% | 577,656 |
| Nov 13, 2025 | 72.50 | 74.50 | 70.80 | 74.00 | 74.00 | 2.78% | 670,516 |
| Nov 12, 2025 | 73.20 | 73.70 | 71.80 | 72.00 | 72.00 | -0.96% | 278,864 |
| Nov 11, 2025 | 75.50 | 76.30 | 72.50 | 72.70 | 72.70 | -1.49% | 610,569 |
| Nov 10, 2025 | 73.80 | 74.80 | 70.80 | 73.80 | 73.80 | 0.41% | 812,635 |
| Nov 7, 2025 | 72.80 | 75.50 | 72.40 | 73.50 | 73.50 | 0.96% | 1,337,110 |
| Nov 6, 2025 | 84.70 | 84.70 | 71.70 | 72.80 | 72.80 | -5.58% | 3,207,807 |
| Nov 5, 2025 | 76.50 | 77.50 | 71.30 | 77.10 | 77.10 | 0.78% | 722,725 |
| Nov 4, 2025 | 77.30 | 77.70 | 76.00 | 76.50 | 76.50 | -0.65% | 526,883 |
| Nov 3, 2025 | 75.60 | 77.40 | 75.60 | 77.00 | 77.00 | 2.39% | 774,285 |
| Oct 31, 2025 | 76.00 | 76.20 | 74.60 | 75.20 | 75.20 | 0.40% | 580,816 |
| Oct 30, 2025 | 73.50 | 76.30 | 72.40 | 74.90 | 74.90 | 2.74% | 1,394,850 |
| Oct 29, 2025 | 70.40 | 72.90 | 69.40 | 72.90 | 72.90 | 1.25% | 497,681 |
| Oct 28, 2025 | 71.90 | 73.20 | 71.60 | 72.00 | 72.00 | 1.12% | 384,852 |
| Oct 27, 2025 | 72.60 | 73.30 | 71.00 | 71.20 | 71.20 | -0.28% | 505,766 |
| Oct 23, 2025 | 72.00 | 72.00 | 70.90 | 71.40 | 71.40 | -1.11% | 323,957 |
| Oct 22, 2025 | 69.30 | 74.90 | 68.90 | 72.20 | 72.20 | 4.79% | 2,105,098 |
| Oct 21, 2025 | 66.80 | 69.40 | 65.80 | 68.90 | 68.90 | 5.03% | 882,729 |