ATrack Technology Inc. (TPEX:6465)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.95 (-2.02%)
Sep 3, 2026, 1:30 PM CST
ATrack Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 48.65 | 48.70 | 46.45 | 46.95 | 46.95 | -1.57% | 180,038 |
| Aug 3, 2026 | 45.50 | 51.30 | 45.40 | 47.70 | 47.70 | -0.62% | 414,183 |
| Jul 31, 2026 | 48.35 | 48.95 | 47.65 | 48.00 | 48.00 | 3.78% | 153,116 |
| Jul 30, 2026 | 46.15 | 48.90 | 46.00 | 46.25 | 46.25 | 0.11% | 215,154 |
| Jul 29, 2026 | 47.70 | 47.70 | 45.00 | 46.20 | 46.20 | -3.14% | 376,597 |
| Jul 28, 2026 | 49.25 | 50.10 | 47.70 | 47.70 | 47.70 | -5.92% | 329,061 |
| Jul 27, 2026 | 50.30 | 50.70 | 48.55 | 50.70 | 50.70 | - | 352,350 |
| Jul 24, 2026 | 50.90 | 51.80 | 50.30 | 50.70 | 50.70 | -0.98% | 263,234 |
| Jul 23, 2026 | 51.20 | 53.90 | 49.65 | 51.20 | 51.20 | -2.66% | 979,486 |
| Jul 22, 2026 | 54.90 | 54.90 | 52.50 | 52.60 | 52.60 | -1.68% | 161,117 |
| Jul 21, 2026 | 53.20 | 55.70 | 53.00 | 53.50 | 53.50 | 0.56% | 220,218 |
| Jul 20, 2026 | 53.40 | 54.20 | 51.50 | 53.20 | 53.20 | -0.56% | 174,239 |
| Jul 17, 2026 | 55.00 | 55.90 | 53.00 | 53.50 | 53.50 | -5.14% | 259,004 |
| Jul 16, 2026 | 57.70 | 58.50 | 55.80 | 56.40 | 56.40 | -2.76% | 130,462 |
| Jul 15, 2026 | 59.30 | 60.00 | 57.90 | 58.00 | 58.00 | -0.85% | 166,589 |
| Jul 14, 2026 | 59.50 | 60.60 | 55.60 | 58.50 | 58.50 | -1.85% | 168,315 |
| Jul 13, 2026 | 63.50 | 63.70 | 59.60 | 59.60 | 59.60 | -5.85% | 641,034 |
| Jul 9, 2026 | 60.60 | 63.30 | 59.20 | 63.30 | 63.30 | 9.90% | 533,751 |
| Jul 8, 2026 | 58.60 | 58.60 | 55.20 | 57.60 | 57.60 | 0.70% | 243,722 |
| Jul 7, 2026 | 60.40 | 61.90 | 57.20 | 57.20 | 57.20 | -3.05% | 292,042 |
| Jul 6, 2026 | 61.60 | 62.30 | 58.80 | 59.00 | 59.00 | -5.45% | 356,693 |
| Jul 3, 2026 | 62.00 | 63.80 | 62.00 | 62.40 | 62.40 | - | 203,041 |
| Jul 2, 2026 | 63.00 | 63.50 | 61.70 | 62.40 | 62.40 | 0.16% | 160,712 |
| Jul 1, 2026 | 62.20 | 66.80 | 62.00 | 62.30 | 62.30 | 1.14% | 419,603 |
| Jun 30, 2026 | 62.40 | 63.20 | 61.50 | 61.60 | 61.60 | -0.65% | 239,487 |
| Jun 29, 2026 | 64.00 | 64.40 | 60.50 | 62.00 | 62.00 | -0.77% | 446,794 |
| Jun 26, 2026 | 66.70 | 68.30 | 65.10 | 65.50 | 62.48 | -2.24% | 463,548 |
| Jun 25, 2026 | 67.90 | 68.70 | 66.60 | 67.00 | 63.91 | - | 379,628 |
| Jun 24, 2026 | 66.50 | 68.50 | 66.10 | 67.00 | 63.91 | -2.19% | 383,537 |