Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 371.50
-41.00 (-9.94%)
At close: Jul 9, 2026
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 380.00 | 396.00 | 371.50 | 371.50 | 371.50 | -9.94% | 3,065,963 |
| Jul 8, 2026 | 434.00 | 435.50 | 403.50 | 412.50 | 412.50 | -4.18% | 1,412,782 |
| Jul 7, 2026 | 443.00 | 453.00 | 426.00 | 430.50 | 430.50 | -2.82% | 1,592,001 |
| Jul 6, 2026 | 456.00 | 462.50 | 433.50 | 443.00 | 443.00 | 5.35% | 2,792,308 |
| Jul 3, 2026 | 383.50 | 420.50 | 383.50 | 420.50 | 420.50 | 9.93% | 2,766,397 |
| Jul 2, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -10.00% | 394,544 |
| Jul 1, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -9.96% | 1,158,941 |
| Jun 30, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -9.92% | 749,430 |
| Jun 29, 2026 | 521.00 | 539.00 | 506.00 | 524.00 | 524.00 | 0.77% | 1,068,615 |
| Jun 26, 2026 | 538.00 | 550.00 | 518.00 | 520.00 | 520.00 | -3.35% | 2,295,438 |
| Jun 25, 2026 | 519.00 | 548.00 | 511.00 | 538.00 | 538.00 | 7.17% | 2,121,191 |
| Jun 24, 2026 | 490.00 | 506.00 | 486.00 | 502.00 | 502.00 | - | 742,689 |
| Jun 23, 2026 | 532.00 | 534.00 | 501.00 | 502.00 | 502.00 | -5.10% | 1,128,994 |
| Jun 22, 2026 | 536.00 | 544.00 | 523.00 | 529.00 | 529.00 | 1.54% | 1,401,496 |
| Jun 18, 2026 | 507.00 | 525.00 | 505.00 | 521.00 | 521.00 | 4.20% | 1,222,787 |
| Jun 17, 2026 | 498.00 | 503.00 | 489.00 | 500.00 | 500.00 | 0.20% | 589,784 |
| Jun 16, 2026 | 501.00 | 505.00 | 487.50 | 499.00 | 499.00 | 0.91% | 1,011,848 |
| Jun 15, 2026 | 499.50 | 508.00 | 490.50 | 494.50 | 494.50 | 1.85% | 1,048,858 |
| Jun 12, 2026 | 510.00 | 516.00 | 483.00 | 485.50 | 485.50 | 0.52% | 1,434,026 |
| Jun 11, 2026 | 480.50 | 504.00 | 466.50 | 483.00 | 483.00 | -2.42% | 2,192,417 |
| Jun 10, 2026 | 500.00 | 542.00 | 493.50 | 495.00 | 495.00 | -9.67% | 2,947,576 |
| Jun 9, 2026 | 515.00 | 554.00 | 503.00 | 548.00 | 548.00 | 8.51% | 1,908,305 |
| Jun 8, 2026 | 460.00 | 515.00 | 460.00 | 505.00 | 505.00 | -1.17% | 1,747,963 |
| Jun 5, 2026 | 530.00 | 530.00 | 487.00 | 511.00 | 511.00 | -5.55% | 2,686,188 |
| Jun 4, 2026 | 541.00 | 564.00 | 540.00 | 541.00 | 541.00 | -1.10% | 1,375,051 |
| Jun 3, 2026 | 560.00 | 562.00 | 537.00 | 547.00 | 547.00 | -2.15% | 2,187,055 |
| Jun 2, 2026 | 586.00 | 596.00 | 541.00 | 559.00 | 559.00 | -3.79% | 3,400,626 |
| Jun 1, 2026 | 616.00 | 619.00 | 578.00 | 581.00 | 581.00 | -2.02% | 2,883,169 |
| May 29, 2026 | 584.00 | 597.00 | 576.00 | 593.00 | 593.00 | 3.13% | 2,467,744 |
| 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 |