Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 289.00
-32.00 (-9.97%)
Mar 26, 2026, 1:30 PM CST
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 320.00 | 321.00 | 289.00 | 289.00 | 289.00 | -9.97% | 662,266 |
| Mar 25, 2026 | 332.50 | 340.00 | 302.00 | 321.00 | 321.00 | -0.93% | 940,304 |
| Mar 24, 2026 | 376.00 | 376.00 | 324.00 | 324.00 | 324.00 | -10.00% | 1,059,457 |
| Mar 23, 2026 | 357.50 | 397.00 | 357.50 | 360.00 | 360.00 | -9.32% | 743,518 |
| Mar 20, 2026 | 441.00 | 441.00 | 397.00 | 397.00 | 397.00 | -9.98% | 698,357 |
| Mar 19, 2026 | 389.00 | 445.00 | 389.00 | 441.00 | 441.00 | 5.76% | 839,448 |
| Mar 18, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 9.88% | 304,063 |
| Mar 17, 2026 | 376.00 | 379.50 | 376.00 | 379.50 | 379.50 | 10.00% | 242,859 |
| Mar 16, 2026 | 327.00 | 345.00 | 327.00 | 345.00 | 345.00 | 9.87% | 609,269 |
| Mar 13, 2026 | 270.00 | 314.00 | 270.00 | 314.00 | 314.00 | 9.22% | 851,672 |
| Mar 12, 2026 | 319.00 | 323.50 | 287.50 | 287.50 | 287.50 | -9.87% | 902,918 |
| Mar 11, 2026 | 345.50 | 345.50 | 314.00 | 319.00 | 319.00 | 1.43% | 1,645,503 |
| Mar 10, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 9.97% | 485,418 |
| Mar 9, 2026 | 258.00 | 286.00 | 258.00 | 286.00 | 286.00 | 10.00% | 1,935,631 |
| Mar 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.94% | 455,946 |
| Mar 5, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 10.00% | 218,254 |
| Mar 4, 2026 | 200.00 | 215.00 | 198.00 | 215.00 | 215.00 | 7.50% | 1,011,374 |
| Mar 3, 2026 | 222.50 | 222.50 | 195.00 | 200.00 | 200.00 | -1.23% | 1,310,828 |
| Mar 2, 2026 | 209.00 | 220.00 | 202.50 | 202.50 | 202.50 | -5.37% | 794,728 |
| Feb 26, 2026 | 197.50 | 215.00 | 195.00 | 214.00 | 214.00 | 1.18% | 1,084,284 |
| Feb 25, 2026 | 211.50 | 211.50 | 207.50 | 211.50 | 211.50 | 9.87% | 732,893 |
| Feb 24, 2026 | 192.00 | 192.50 | 188.50 | 192.50 | 192.50 | 10.00% | 1,439,877 |
| Feb 23, 2026 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 9.72% | 729,156 |
| Feb 11, 2026 | 143.00 | 159.50 | 141.00 | 159.50 | 159.50 | 10.00% | 1,961,292 |
| Feb 10, 2026 | 134.00 | 147.00 | 130.50 | 145.00 | 145.00 | 7.81% | 14,902,560 |
| Feb 9, 2026 | 131.00 | 134.50 | 126.00 | 134.50 | 134.50 | 9.80% | 11,006,277 |
| Feb 6, 2026 | 122.50 | 122.50 | 119.00 | 122.50 | 122.50 | 9.87% | 6,362,675 |
| Feb 5, 2026 | 111.50 | 118.00 | 108.50 | 111.50 | 111.50 | -3.04% | 3,979,518 |
| Feb 4, 2026 | 112.00 | 117.50 | 108.50 | 115.00 | 115.00 | 0.88% | 5,594,080 |
| Feb 3, 2026 | 107.50 | 114.00 | 104.00 | 114.00 | 114.00 | 9.62% | 13,837,580 |
| Feb 2, 2026 | 99.50 | 104.00 | 97.20 | 104.00 | 104.00 | 9.94% | 5,176,748 |
| Jan 30, 2026 | 85.10 | 94.60 | 85.10 | 94.60 | 94.60 | 10.00% | 6,089,613 |
| Jan 29, 2026 | 88.10 | 88.10 | 85.10 | 86.00 | 86.00 | -2.05% | 908,912 |
| Jan 28, 2026 | 85.10 | 90.40 | 85.10 | 87.80 | 87.80 | 3.66% | 1,865,482 |
| Jan 27, 2026 | 86.10 | 86.40 | 83.30 | 84.70 | 84.70 | -0.35% | 664,333 |
| Jan 26, 2026 | 84.80 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 474,055 |
| Jan 23, 2026 | 86.00 | 86.40 | 83.00 | 84.00 | 84.00 | -1.87% | 755,849 |
| Jan 22, 2026 | 86.00 | 87.90 | 84.70 | 85.60 | 85.60 | 1.18% | 953,941 |
| Jan 21, 2026 | 87.20 | 87.20 | 84.20 | 84.60 | 84.60 | -3.64% | 1,012,153 |
| Jan 20, 2026 | 89.80 | 89.80 | 86.70 | 87.80 | 87.80 | -2.55% | 2,210,610 |
| Jan 19, 2026 | 84.20 | 91.50 | 84.20 | 90.10 | 90.10 | 8.29% | 4,645,725 |
| Jan 16, 2026 | 84.30 | 84.30 | 82.70 | 83.20 | 83.20 | -0.12% | 596,988 |
| Jan 15, 2026 | 83.00 | 83.90 | 82.40 | 83.30 | 83.30 | 0.48% | 536,368 |
| Jan 14, 2026 | 82.30 | 83.50 | 82.30 | 82.90 | 82.90 | 1.47% | 468,439 |
| Jan 13, 2026 | 82.60 | 83.00 | 80.80 | 81.70 | 81.70 | -1.09% | 733,710 |
| Jan 12, 2026 | 83.50 | 84.50 | 82.40 | 82.60 | 82.60 | 0.24% | 789,037 |
| Jan 9, 2026 | 82.70 | 83.40 | 80.00 | 82.40 | 82.40 | 0.49% | 955,884 |
| Jan 8, 2026 | 84.00 | 84.60 | 81.40 | 82.00 | 82.00 | -2.73% | 1,319,775 |
| Jan 7, 2026 | 85.70 | 86.30 | 83.80 | 84.30 | 84.30 | -0.94% | 1,705,262 |
| Jan 6, 2026 | 89.50 | 90.50 | 84.10 | 85.10 | 85.10 | -5.23% | 3,080,360 |