Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 282.50
+1.00 (0.36%)
Oct 8, 2026, 1:30 PM CST
Albatron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 279.00 | 295.00 | 279.00 | 282.50 | 282.50 | 0.36% | 1,023,823 |
| Oct 7, 2026 | 288.00 | 288.00 | 280.00 | 281.50 | 281.50 | -1.75% | 590,958 |
| Oct 6, 2026 | 291.50 | 293.50 | 286.50 | 286.50 | 286.50 | -1.38% | 494,613 |
| Oct 5, 2026 | 295.00 | 295.00 | 290.00 | 290.50 | 290.50 | -0.68% | 651,760 |
| Oct 2, 2026 | 292.50 | 297.50 | 291.00 | 292.50 | 292.50 | 1.39% | 676,388 |
| Oct 1, 2026 | 290.00 | 290.00 | 286.00 | 288.50 | 288.50 | -0.52% | 329,443 |
| Sep 30, 2026 | 290.50 | 291.50 | 285.50 | 290.00 | 290.00 | 1.75% | 746,864 |
| Sep 29, 2026 | 285.50 | 287.00 | 281.00 | 285.00 | 285.00 | - | 357,516 |
| Sep 24, 2026 | 282.00 | 286.00 | 277.00 | 285.00 | 285.00 | 1.06% | 485,969 |
| Sep 23, 2026 | 284.00 | 289.50 | 281.00 | 282.00 | 282.00 | 0.18% | 637,550 |
| Sep 22, 2026 | 290.50 | 293.00 | 280.50 | 281.50 | 281.50 | -2.09% | 884,511 |
| Sep 21, 2026 | 292.00 | 295.00 | 286.50 | 287.50 | 287.50 | -2.21% | 792,087 |
| Sep 18, 2026 | 287.00 | 294.00 | 286.00 | 294.00 | 294.00 | 3.70% | 974,874 |
| Sep 17, 2026 | 291.50 | 297.00 | 281.00 | 283.50 | 283.50 | -2.58% | 1,547,689 |
| Sep 16, 2026 | 285.00 | 293.00 | 284.00 | 291.00 | 291.00 | 4.11% | 1,290,651 |
| Sep 15, 2026 | 294.50 | 298.00 | 279.00 | 279.50 | 279.50 | -7.45% | 2,331,882 |
| Sep 14, 2026 | 308.00 | 321.50 | 299.50 | 302.00 | 302.00 | -5.03% | 2,817,196 |
| Sep 11, 2026 | 327.50 | 339.00 | 312.00 | 318.00 | 318.00 | 2.25% | 9,197,319 |
| Sep 10, 2026 | 309.50 | 311.00 | 304.00 | 311.00 | 311.00 | 9.89% | 2,998,370 |
| 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 |