Albatron Technology Co., Ltd (TPEX:5386)
Taiwan · Delayed Price · Currency is TWD 224.50
+10.50 (4.91%)
Jul 30, 2026, 10:00 AM CST
Albatron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 227.00 | 227.50 | 201.50 | 206.00 | - | -7.83% | 1,193,830 |
| 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 |
| Jun 30, 2026 | 314.67 | 314.67 | 314.67 | 314.67 | 313.42 | -9.92% | 1,124,145 |
| Jun 29, 2026 | 347.33 | 359.33 | 337.33 | 349.33 | 347.95 | 0.77% | 1,602,922 |
| Jun 26, 2026 | 358.67 | 366.67 | 345.33 | 346.67 | 345.29 | -3.35% | 3,443,157 |
| Jun 25, 2026 | 346.00 | 365.33 | 340.67 | 358.67 | 357.24 | 7.17% | 3,181,786 |
| Jun 24, 2026 | 326.67 | 337.33 | 324.00 | 334.67 | 333.34 | - | 1,114,033 |
| Jun 23, 2026 | 354.67 | 356.00 | 334.00 | 334.67 | 333.34 | -5.10% | 1,693,491 |
| Jun 22, 2026 | 357.33 | 362.67 | 348.67 | 352.67 | 351.27 | 1.54% | 2,102,244 |
| Jun 18, 2026 | 338.00 | 350.00 | 336.67 | 347.33 | 345.96 | 4.20% | 1,834,180 |
| Jun 17, 2026 | 332.00 | 335.33 | 326.00 | 333.33 | 332.01 | 0.20% | 884,676 |
| Jun 16, 2026 | 334.00 | 336.67 | 325.00 | 332.67 | 331.35 | 0.91% | 1,517,772 |
| Jun 15, 2026 | 333.00 | 338.67 | 327.00 | 329.67 | 328.36 | 1.85% | 1,573,287 |
| Jun 12, 2026 | 340.00 | 344.00 | 322.00 | 323.67 | 322.38 | 0.52% | 2,151,039 |
| Jun 11, 2026 | 320.33 | 336.00 | 311.00 | 322.00 | 320.72 | -2.42% | 3,288,625 |
| Jun 10, 2026 | 333.33 | 361.33 | 329.00 | 330.00 | 328.69 | -9.67% | 4,421,364 |
| Jun 9, 2026 | 343.33 | 369.33 | 335.33 | 365.33 | 363.88 | 8.51% | 2,862,457 |
| Jun 8, 2026 | 306.67 | 343.33 | 306.67 | 336.67 | 335.33 | -1.17% | 2,621,944 |
| Jun 5, 2026 | 353.33 | 353.33 | 324.67 | 340.67 | 339.31 | -5.55% | 4,029,282 |
| Jun 4, 2026 | 360.67 | 376.00 | 360.00 | 360.67 | 359.24 | -1.10% | 2,062,576 |
| Jun 3, 2026 | 373.33 | 374.67 | 358.00 | 364.67 | 363.22 | -2.15% | 3,280,582 |
| Jun 2, 2026 | 390.67 | 397.33 | 360.67 | 372.67 | 371.19 | -3.79% | 5,100,939 |
| Jun 1, 2026 | 410.67 | 412.67 | 385.33 | 387.33 | 385.80 | -2.02% | 4,324,753 |
| May 29, 2026 | 389.33 | 398.00 | 384.00 | 395.33 | 393.76 | 3.13% | 3,701,616 |
| May 28, 2026 | 390.00 | 418.67 | 378.67 | 383.33 | 381.81 | -2.04% | 6,281,007 |
| May 27, 2026 | 392.00 | 402.00 | 376.00 | 391.33 | 389.78 | 6.92% | 4,782,447 |
| May 26, 2026 | 371.33 | 396.67 | 364.00 | 366.00 | 364.55 | 0.55% | 5,306,589 |
| May 25, 2026 | 336.00 | 364.00 | 320.67 | 364.00 | 362.56 | 9.86% | 5,886,852 |
| May 22, 2026 | 314.67 | 342.00 | 314.00 | 331.33 | 330.02 | 6.20% | 5,877,573 |
| May 21, 2026 | 298.00 | 313.33 | 298.00 | 312.00 | 310.76 | 8.96% | 858,982 |
| May 20, 2026 | 289.67 | 289.67 | 275.33 | 286.33 | 285.20 | 2.26% | 342,898 |
| May 19, 2026 | 290.67 | 296.67 | 279.33 | 280.00 | 278.89 | -5.62% | 440,185 |