ATrack Technology Inc. (TPEX:6465)
Taiwan · Delayed Price · Currency is TWD 58.90
+3.70 (6.70%)
Jun 4, 2026, 9:39 AM CST
ATrack Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.40 | 55.20 | 49.90 | 55.20 | 55.20 | 9.96% | 1,166,659 |
| Jun 2, 2026 | 49.35 | 50.80 | 48.00 | 50.20 | 50.20 | 3.61% | 280,093 |
| Jun 1, 2026 | 47.75 | 50.20 | 47.70 | 48.45 | 48.45 | 1.15% | 238,791 |
| May 29, 2026 | 50.00 | 50.00 | 47.05 | 47.90 | 47.90 | -1.84% | 325,884 |
| May 28, 2026 | 51.40 | 51.50 | 48.80 | 48.80 | 48.80 | -4.13% | 319,090 |
| May 27, 2026 | 51.40 | 51.50 | 48.80 | 50.90 | 50.90 | 0.39% | 521,335 |
| May 26, 2026 | 50.90 | 52.30 | 50.00 | 50.70 | 50.70 | -1.17% | 394,175 |
| May 25, 2026 | 53.00 | 53.70 | 50.80 | 51.30 | 51.30 | -2.84% | 594,649 |
| May 22, 2026 | 52.50 | 53.80 | 51.20 | 52.80 | 52.80 | 0.57% | 465,338 |
| May 21, 2026 | 49.20 | 53.30 | 49.20 | 52.50 | 52.50 | 8.02% | 723,586 |
| May 20, 2026 | 46.75 | 49.20 | 46.60 | 48.60 | 48.60 | 4.07% | 403,092 |
| May 19, 2026 | 47.45 | 49.00 | 46.35 | 46.70 | 46.70 | -0.11% | 475,305 |
| May 18, 2026 | 45.30 | 47.40 | 44.00 | 46.75 | 46.75 | 3.20% | 452,555 |
| May 15, 2026 | 48.30 | 49.40 | 45.30 | 45.30 | 45.30 | -6.79% | 1,003,598 |
| May 14, 2026 | 47.95 | 48.60 | 47.10 | 48.60 | 48.60 | 9.95% | 787,478 |
| May 13, 2026 | 44.00 | 45.00 | 43.50 | 44.20 | 44.20 | - | 224,496 |
| May 12, 2026 | 45.70 | 45.70 | 44.05 | 44.20 | 44.20 | -3.07% | 178,142 |
| May 11, 2026 | 48.00 | 48.00 | 45.00 | 45.60 | 45.60 | -4.50% | 388,549 |
| May 8, 2026 | 50.00 | 50.00 | 47.60 | 47.75 | 47.75 | -4.31% | 320,349 |
| May 7, 2026 | 48.45 | 51.80 | 48.45 | 49.90 | 49.90 | 3.10% | 526,671 |
| May 6, 2026 | 46.00 | 48.75 | 45.30 | 48.40 | 48.40 | 5.22% | 427,428 |
| May 5, 2026 | 45.05 | 46.50 | 45.05 | 46.00 | 46.00 | 2.45% | 128,820 |
| May 4, 2026 | 45.50 | 46.20 | 44.70 | 44.90 | 44.90 | -0.66% | 176,442 |
| Apr 30, 2026 | 46.80 | 46.95 | 45.10 | 45.20 | 45.20 | -1.85% | 171,641 |
| Apr 29, 2026 | 44.90 | 47.40 | 44.10 | 46.05 | 46.05 | 1.21% | 281,930 |
| Apr 28, 2026 | 45.80 | 46.65 | 44.15 | 45.50 | 45.50 | 0.44% | 244,793 |
| Apr 27, 2026 | 46.45 | 47.00 | 43.10 | 45.30 | 45.30 | -1.52% | 444,669 |
| Apr 24, 2026 | 50.50 | 50.70 | 46.00 | 46.00 | 46.00 | -9.63% | 805,222 |
| Apr 23, 2026 | 53.50 | 55.30 | 48.80 | 50.90 | 50.90 | -4.86% | 1,065,034 |
| Apr 22, 2026 | 56.60 | 56.60 | 53.40 | 53.50 | 53.50 | -5.48% | 861,558 |
| Apr 21, 2026 | 53.80 | 56.80 | 52.00 | 56.60 | 56.60 | 5.01% | 2,306,228 |
| Apr 20, 2026 | 51.50 | 53.90 | 51.50 | 53.90 | 53.90 | 9.89% | 1,106,865 |
| Apr 17, 2026 | 44.60 | 49.05 | 44.50 | 49.05 | 49.05 | 9.98% | 1,046,566 |
| Apr 16, 2026 | 42.90 | 46.00 | 42.50 | 44.60 | 44.60 | 4.08% | 316,673 |
| Apr 15, 2026 | 46.30 | 46.80 | 42.80 | 42.85 | 42.85 | -8.64% | 587,687 |
| Apr 14, 2026 | 48.80 | 48.95 | 45.60 | 46.90 | 46.90 | -2.09% | 833,694 |
| Apr 13, 2026 | 48.80 | 48.80 | 46.25 | 47.90 | 47.90 | 7.64% | 967,595 |
| Apr 10, 2026 | 46.00 | 47.00 | 43.00 | 44.50 | 44.50 | -4.30% | 675,944 |
| Apr 9, 2026 | 43.15 | 46.80 | 42.10 | 46.50 | 46.50 | - | 504,554 |
| Apr 8, 2026 | 45.00 | 46.55 | 45.00 | 46.50 | 46.50 | 4.14% | 295,088 |
| Apr 7, 2026 | 45.85 | 45.85 | 44.20 | 44.65 | 44.65 | 0.11% | 124,621 |
| Apr 2, 2026 | 46.00 | 46.45 | 44.60 | 44.60 | 44.60 | -1.44% | 86,508 |
| Apr 1, 2026 | 46.00 | 46.00 | 44.55 | 45.25 | 45.25 | 4.75% | 137,662 |
| Mar 31, 2026 | 46.00 | 46.45 | 43.20 | 43.20 | 43.20 | -6.09% | 196,160 |
| Mar 30, 2026 | 44.70 | 46.40 | 44.70 | 46.00 | 46.00 | 1.77% | 212,768 |
| Mar 27, 2026 | 46.60 | 46.60 | 45.00 | 45.20 | 45.20 | -2.80% | 244,531 |
| Mar 26, 2026 | 48.00 | 48.00 | 46.00 | 46.50 | 46.50 | 3.10% | 446,426 |
| Mar 25, 2026 | 45.10 | 45.10 | 44.20 | 45.10 | 45.10 | 10.00% | 584,803 |
| Mar 24, 2026 | 43.70 | 44.00 | 38.75 | 41.00 | 41.00 | -4.76% | 354,727 |
| Mar 23, 2026 | 45.00 | 46.50 | 43.05 | 43.05 | 43.05 | -9.94% | 634,456 |