Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 522.00
+47.00 (9.89%)
May 7, 2026, 1:30 PM CST
Albatron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 9.89% | 1,871,382 |
| 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 |
| 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 |