Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 283.00
+25.50 (9.90%)
Sep 9, 2026, 1:30 PM CST
Albatron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 9.90% | 737,208 |
| Sep 8, 2026 | 259.50 | 264.50 | 257.50 | 257.50 | 257.50 | -0.77% | 494,285 |
| Sep 7, 2026 | 260.50 | 265.00 | 259.50 | 259.50 | 259.50 | 0.39% | 540,470 |
| Sep 4, 2026 | 263.50 | 266.50 | 252.00 | 258.50 | 258.50 | -0.58% | 894,881 |
| Sep 3, 2026 | 283.00 | 291.00 | 257.00 | 260.00 | 260.00 | -6.47% | 1,854,279 |
| Sep 2, 2026 | 277.50 | 284.50 | 277.00 | 278.00 | 278.00 | 0.18% | 1,490,750 |
| Sep 1, 2026 | 284.00 | 284.50 | 273.00 | 277.50 | 277.50 | -0.89% | 1,782,083 |
| Aug 31, 2026 | 260.00 | 282.50 | 260.00 | 280.00 | 280.00 | 8.32% | 3,872,702 |
| Aug 28, 2026 | 237.00 | 258.50 | 237.00 | 258.50 | 258.50 | 10.00% | 2,657,717 |
| Aug 27, 2026 | 234.00 | 237.50 | 233.00 | 235.00 | 235.00 | 0.43% | 613,495 |
| Aug 26, 2026 | 238.50 | 241.50 | 234.00 | 234.00 | 234.00 | -0.85% | 600,494 |
| Aug 25, 2026 | 240.00 | 241.00 | 228.50 | 236.00 | 236.00 | -2.48% | 798,163 |
| Aug 24, 2026 | 239.00 | 246.00 | 238.00 | 242.00 | 242.00 | 2.54% | 922,776 |
| Aug 21, 2026 | 233.00 | 243.50 | 233.00 | 236.00 | 236.00 | 2.39% | 1,413,344 |
| Aug 20, 2026 | 236.50 | 238.00 | 226.50 | 230.50 | 230.50 | - | 659,064 |
| Aug 19, 2026 | 224.00 | 239.00 | 223.00 | 230.50 | 230.50 | 0.88% | 884,217 |
| Aug 18, 2026 | 238.50 | 246.00 | 227.50 | 228.50 | 228.50 | -4.19% | 1,164,573 |
| Aug 17, 2026 | 260.50 | 261.00 | 236.50 | 238.50 | 238.50 | -8.45% | 1,628,241 |
| Aug 14, 2026 | 278.50 | 280.00 | 260.50 | 260.50 | 260.50 | -6.29% | 1,534,821 |
| Aug 13, 2026 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | - | 829,769 |
| Aug 12, 2026 | 276.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1.28% | 791,465 |
| Aug 11, 2026 | 273.50 | 284.50 | 273.00 | 274.50 | 274.50 | -7.89% | 1,946,062 |
| Aug 10, 2026 | 280.00 | 298.00 | 276.00 | 298.00 | 298.00 | 9.96% | 1,408,696 |
| Aug 7, 2026 | 271.00 | 273.50 | 265.00 | 271.00 | 271.00 | - | 893,469 |
| Aug 6, 2026 | 252.00 | 274.50 | 252.00 | 271.00 | 271.00 | 5.24% | 1,095,813 |
| Aug 5, 2026 | 259.00 | 265.00 | 254.00 | 257.50 | 257.50 | 3.62% | 1,053,512 |
| Aug 4, 2026 | 239.50 | 256.50 | 234.50 | 248.50 | 248.50 | 3.54% | 1,146,485 |
| Aug 3, 2026 | 225.50 | 244.00 | 224.00 | 240.00 | 240.00 | 5.49% | 1,099,772 |
| Jul 31, 2026 | 224.50 | 227.50 | 219.00 | 227.50 | 227.50 | 9.90% | 981,343 |
| Jul 30, 2026 | 206.00 | 225.50 | 201.50 | 207.00 | 207.00 | -3.27% | 1,237,852 |
| Jul 29, 2026 | 227.00 | 227.50 | 201.50 | 214.00 | 214.00 | -4.25% | 1,374,676 |
| Jul 28, 2026 | 237.00 | 238.50 | 223.50 | 223.50 | 223.50 | -9.88% | 1,022,370 |
| Jul 27, 2026 | 256.50 | 256.50 | 242.00 | 248.00 | 248.00 | -2.55% | 619,794 |
| Jul 24, 2026 | 253.50 | 269.50 | 247.00 | 254.50 | 254.50 | 0.39% | 1,177,154 |
| Jul 23, 2026 | 265.50 | 272.50 | 252.50 | 253.50 | 253.50 | -4.52% | 1,141,695 |
| Jul 22, 2026 | 279.00 | 284.00 | 265.00 | 265.50 | 265.50 | 2.71% | 1,773,588 |
| Jul 21, 2026 | 239.00 | 258.50 | 239.00 | 258.50 | 258.50 | 10.00% | 985,707 |
| Jul 20, 2026 | 264.00 | 271.00 | 227.00 | 235.00 | 235.00 | -6.37% | 2,099,972 |
| Jul 17, 2026 | 247.33 | 259.00 | 245.33 | 252.00 | 251.00 | -1.31% | 2,320,656 |
| Jul 16, 2026 | 247.33 | 261.00 | 243.33 | 255.33 | 254.32 | 2.54% | 2,050,836 |
| Jul 15, 2026 | 235.67 | 253.00 | 228.67 | 249.00 | 248.01 | 7.64% | 1,829,232 |
| Jul 14, 2026 | 238.00 | 240.33 | 220.00 | 231.33 | 230.42 | -1.14% | 2,271,262 |
| Jul 13, 2026 | 240.00 | 240.00 | 227.00 | 234.00 | 233.07 | -5.52% | 3,572,199 |
| Jul 9, 2026 | 253.33 | 264.00 | 247.67 | 247.67 | 246.68 | -9.94% | 4,598,944 |
| Jul 8, 2026 | 289.33 | 290.33 | 269.00 | 275.00 | 273.91 | -4.18% | 2,119,173 |
| Jul 7, 2026 | 295.33 | 302.00 | 284.00 | 287.00 | 285.86 | -2.82% | 2,388,001 |
| Jul 6, 2026 | 304.00 | 308.33 | 289.00 | 295.33 | 294.16 | 5.35% | 4,188,462 |
| Jul 3, 2026 | 255.67 | 280.33 | 255.67 | 280.33 | 279.22 | 9.93% | 4,149,595 |
| Jul 2, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 253.99 | -10.00% | 591,816 |
| Jul 1, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 282.21 | -9.96% | 1,738,411 |