Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 593.00
+18.00 (3.13%)
May 29, 2026, 1:30 PM CST
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 584.00 | 597.00 | 576.00 | 587.00 | - | 2.09% | 2,354,158 |
| May 28, 2026 | 585.00 | 628.00 | 568.00 | 575.00 | 575.00 | -2.04% | 4,187,338 |
| May 27, 2026 | 588.00 | 603.00 | 564.00 | 587.00 | 587.00 | 6.92% | 3,188,298 |
| May 26, 2026 | 557.00 | 595.00 | 546.00 | 549.00 | 549.00 | 0.55% | 3,537,726 |
| May 25, 2026 | 504.00 | 546.00 | 481.00 | 546.00 | 546.00 | 9.86% | 3,924,568 |
| May 22, 2026 | 472.00 | 513.00 | 471.00 | 497.00 | 497.00 | 6.20% | 3,918,382 |
| May 21, 2026 | 447.00 | 470.00 | 447.00 | 468.00 | 468.00 | 8.96% | 572,655 |
| May 20, 2026 | 434.50 | 434.50 | 413.00 | 429.50 | 429.50 | 2.26% | 228,599 |
| May 19, 2026 | 436.00 | 445.00 | 419.00 | 420.00 | 420.00 | -5.62% | 293,457 |
| May 18, 2026 | 401.00 | 449.50 | 401.00 | 445.00 | 445.00 | 7.23% | 378,300 |
| May 15, 2026 | 446.50 | 446.50 | 415.00 | 415.00 | 415.00 | -3.60% | 447,689 |
| May 14, 2026 | 420.00 | 431.00 | 420.00 | 430.50 | 430.50 | 3.73% | 458,479 |
| May 13, 2026 | 436.00 | 453.00 | 410.50 | 415.00 | 415.00 | -7.37% | 625,630 |
| May 12, 2026 | 435.00 | 448.00 | 425.00 | 448.00 | 448.00 | 1.93% | 540,211 |
| May 11, 2026 | 423.00 | 453.00 | 423.00 | 439.50 | 439.50 | -6.49% | 1,059,004 |
| May 8, 2026 | 483.00 | 497.50 | 470.00 | 470.00 | 470.00 | -9.96% | 1,228,939 |
| May 7, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 9.89% | 1,878,477 |
| May 6, 2026 | 472.50 | 481.00 | 446.00 | 475.00 | 475.00 | 8.57% | 5,733,058 |
| May 5, 2026 | 398.50 | 437.50 | 396.00 | 437.50 | 437.50 | 9.92% | 4,071,199 |
| May 4, 2026 | 382.50 | 408.00 | 372.00 | 398.00 | 398.00 | 5.01% | 3,202,685 |
| Apr 30, 2026 | 388.00 | 396.50 | 378.00 | 379.00 | 379.00 | 0.93% | 3,775,378 |
| Apr 29, 2026 | 377.50 | 392.50 | 372.00 | 375.50 | 375.50 | -1.83% | 3,068,223 |
| Apr 28, 2026 | 364.00 | 386.50 | 353.50 | 382.50 | 382.50 | 5.23% | 3,788,230 |
| Apr 27, 2026 | 345.00 | 373.50 | 342.00 | 363.50 | 363.50 | 6.91% | 3,228,663 |
| Apr 24, 2026 | 359.00 | 359.50 | 328.00 | 340.00 | 340.00 | -1.45% | 2,367,929 |
| Apr 23, 2026 | 392.50 | 399.00 | 342.50 | 345.00 | 345.00 | -9.21% | 4,904,687 |
| Apr 22, 2026 | 371.50 | 390.00 | 365.50 | 380.00 | 380.00 | 3.97% | 5,016,035 |
| Apr 21, 2026 | 332.50 | 365.50 | 331.50 | 365.50 | 365.50 | 9.92% | 3,216,796 |
| Apr 20, 2026 | 344.50 | 352.00 | 328.00 | 332.50 | 332.50 | -5.54% | 2,573,450 |
| Apr 17, 2026 | 349.00 | 370.00 | 343.00 | 352.00 | 352.00 | -0.85% | 2,940,971 |
| Apr 16, 2026 | 411.50 | 412.50 | 351.50 | 355.00 | 355.00 | -8.97% | 5,205,364 |
| Apr 15, 2026 | 371.00 | 392.50 | 368.00 | 390.00 | 390.00 | 7.44% | 550,052 |
| Apr 14, 2026 | 350.50 | 363.00 | 350.50 | 363.00 | 363.00 | 10.00% | 443,266 |
| Apr 13, 2026 | 333.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.65% | 306,806 |
| Apr 10, 2026 | 331.00 | 350.50 | 331.00 | 339.00 | 339.00 | 6.10% | 255,304 |
| Apr 9, 2026 | 342.00 | 342.00 | 317.50 | 319.50 | 319.50 | -4.20% | 642,785 |
| Apr 8, 2026 | 333.50 | 333.50 | 326.00 | 333.50 | 333.50 | 9.88% | 331,512 |
| Apr 7, 2026 | 303.50 | 303.50 | 294.00 | 303.50 | 303.50 | 9.96% | 716,348 |
| Apr 2, 2026 | 287.00 | 289.00 | 270.00 | 276.00 | 276.00 | -3.83% | 416,639 |
| Apr 1, 2026 | 286.00 | 287.50 | 277.50 | 287.00 | 287.00 | 9.33% | 414,217 |
| Mar 31, 2026 | 263.00 | 292.00 | 258.00 | 262.50 | 262.50 | -8.38% | 923,563 |
| Mar 30, 2026 | 265.50 | 286.50 | 265.50 | 286.50 | 286.50 | 9.98% | 485,961 |
| Mar 27, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -9.86% | 467,233 |
| 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 |