ATrack Technology Inc. (TPEX:6465)
Taiwan · Delayed Price · Currency is TWD 45.15
+2.50 (5.86%)
Oct 16, 2026, 1:30 PM CST
ATrack Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43.85 | 46.80 | 43.35 | 45.15 | 45.15 | 5.86% | 824,909 |
| Oct 15, 2026 | 42.45 | 43.75 | 41.60 | 42.65 | 42.65 | - | 268,730 |
| Oct 14, 2026 | 42.65 | 42.80 | 41.30 | 42.65 | 42.65 | 0.83% | 277,270 |
| Oct 13, 2026 | 41.80 | 42.30 | 41.00 | 42.30 | 42.30 | - | 94,892 |
| Oct 12, 2026 | 42.10 | 42.50 | 40.80 | 42.30 | 42.30 | 1.44% | 216,192 |
| Oct 8, 2026 | 41.20 | 42.05 | 40.45 | 41.70 | 41.70 | 1.21% | 147,863 |
| Oct 7, 2026 | 40.60 | 41.45 | 40.30 | 41.20 | 41.20 | 1.73% | 136,985 |
| Oct 6, 2026 | 41.55 | 41.55 | 40.50 | 40.50 | 40.50 | -0.86% | 222,349 |
| Oct 5, 2026 | 41.55 | 42.75 | 40.70 | 40.85 | 40.85 | -2.97% | 199,322 |
| Oct 2, 2026 | 41.70 | 42.40 | 41.55 | 42.10 | 42.10 | 1.20% | 78,690 |
| Oct 1, 2026 | 42.30 | 42.30 | 41.30 | 41.60 | 41.60 | -0.36% | 49,266 |
| Sep 30, 2026 | 41.15 | 41.80 | 40.30 | 41.75 | 41.75 | 0.72% | 60,129 |
| Sep 29, 2026 | 42.75 | 42.75 | 41.00 | 41.45 | 41.45 | -0.48% | 61,171 |
| Sep 24, 2026 | 41.70 | 42.00 | 41.50 | 41.65 | 41.65 | -0.12% | 75,791 |
| Sep 23, 2026 | 42.90 | 43.00 | 41.50 | 41.70 | 41.70 | -0.71% | 113,735 |
| Sep 22, 2026 | 42.60 | 44.45 | 41.85 | 42.00 | 42.00 | -2.67% | 173,732 |
| Sep 21, 2026 | 42.50 | 43.50 | 42.30 | 43.15 | 43.15 | 1.53% | 108,213 |
| Sep 18, 2026 | 44.30 | 44.30 | 41.50 | 42.50 | 42.50 | 2.53% | 138,788 |
| Sep 17, 2026 | 41.55 | 41.95 | 41.30 | 41.45 | 41.45 | -0.24% | 72,133 |
| Sep 16, 2026 | 41.10 | 41.65 | 41.10 | 41.55 | 41.55 | 1.09% | 75,910 |
| Sep 15, 2026 | 40.90 | 41.60 | 40.65 | 41.10 | 41.10 | -1.32% | 82,066 |
| Sep 14, 2026 | 41.80 | 41.85 | 40.80 | 41.65 | 41.65 | -0.12% | 84,133 |
| Sep 11, 2026 | 42.55 | 42.60 | 41.70 | 41.70 | 41.70 | -2.80% | 130,416 |
| Sep 10, 2026 | 43.55 | 43.55 | 42.65 | 42.90 | 42.90 | -2.28% | 97,346 |
| Sep 9, 2026 | 44.65 | 44.65 | 42.60 | 43.90 | 43.90 | -1.68% | 239,333 |
| Sep 8, 2026 | 46.20 | 46.95 | 44.35 | 44.65 | 44.65 | -3.56% | 246,984 |
| Sep 7, 2026 | 46.05 | 46.95 | 45.85 | 46.30 | 46.30 | 0.65% | 81,169 |
| Sep 4, 2026 | 46.05 | 46.15 | 45.60 | 46.00 | 46.00 | - | 70,638 |
| Sep 3, 2026 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | -2.02% | 100,205 |
| Sep 2, 2026 | 47.20 | 48.00 | 46.70 | 46.95 | 46.95 | -1.16% | 148,650 |
| Sep 1, 2026 | 48.45 | 49.30 | 47.50 | 47.50 | 47.50 | -1.96% | 267,010 |
| Aug 31, 2026 | 48.40 | 48.60 | 47.60 | 48.45 | 48.45 | 0.10% | 152,888 |
| Aug 28, 2026 | 47.00 | 49.70 | 46.30 | 48.40 | 48.40 | 4.09% | 337,394 |
| Aug 27, 2026 | 45.00 | 46.85 | 45.00 | 46.50 | 46.50 | 2.88% | 119,899 |
| Aug 26, 2026 | 45.70 | 45.70 | 44.90 | 45.20 | 45.20 | -0.77% | 88,763 |
| Aug 25, 2026 | 46.35 | 46.35 | 43.60 | 45.55 | 45.55 | - | 176,260 |
| Aug 24, 2026 | 46.00 | 46.45 | 45.40 | 45.55 | 45.55 | -0.98% | 129,205 |
| Aug 21, 2026 | 46.25 | 46.25 | 45.60 | 46.00 | 46.00 | 0.55% | 31,328 |
| Aug 20, 2026 | 47.05 | 47.05 | 45.65 | 45.75 | 45.75 | -0.76% | 107,627 |
| Aug 19, 2026 | 46.80 | 47.05 | 46.00 | 46.10 | 46.10 | -1.50% | 99,083 |
| Aug 18, 2026 | 46.85 | 47.20 | 46.20 | 46.80 | 46.80 | 0.97% | 126,683 |
| Aug 17, 2026 | 47.45 | 47.45 | 46.05 | 46.35 | 46.35 | -1.59% | 185,911 |
| Aug 14, 2026 | 47.75 | 47.75 | 47.00 | 47.10 | 47.10 | -1.26% | 116,012 |
| Aug 13, 2026 | 47.75 | 48.45 | 47.60 | 47.70 | 47.70 | 0.42% | 148,499 |
| Aug 12, 2026 | 46.85 | 48.55 | 46.85 | 47.50 | 47.50 | 1.60% | 145,889 |
| Aug 11, 2026 | 47.25 | 48.00 | 46.50 | 46.75 | 46.75 | -1.37% | 135,972 |
| Aug 10, 2026 | 47.60 | 48.20 | 46.90 | 47.40 | 47.40 | -0.42% | 233,653 |
| Aug 7, 2026 | 49.60 | 51.50 | 47.15 | 47.60 | 47.60 | 1.49% | 1,225,184 |
| Aug 6, 2026 | 46.85 | 47.60 | 45.80 | 46.90 | 46.90 | 0.11% | 162,455 |
| Aug 5, 2026 | 47.00 | 48.10 | 46.85 | 46.85 | 46.85 | -0.21% | 214,457 |