ATrack Technology Inc. (TPEX:6465)
Taiwan · Delayed Price · Currency is TWD 56.40
-1.60 (-2.76%)
Jul 16, 2026, 1:30 PM CST
ATrack Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 57.70 | 58.50 | 55.80 | 57.30 | - | -1.21% | 104,040 |
| 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 |
| Jun 23, 2026 | 70.50 | 70.50 | 66.40 | 68.50 | 65.34 | -2.84% | 716,392 |
| Jun 22, 2026 | 71.20 | 72.30 | 69.10 | 70.50 | 67.25 | -0.98% | 1,020,161 |
| Jun 18, 2026 | 71.30 | 77.40 | 70.40 | 71.20 | 67.92 | 1.14% | 2,074,010 |
| Jun 17, 2026 | 65.00 | 70.40 | 64.00 | 70.40 | 67.16 | 10.00% | 812,775 |
| Jun 16, 2026 | 71.30 | 73.10 | 63.10 | 64.00 | 61.05 | -4.05% | 2,583,518 |
| Jun 15, 2026 | 66.00 | 66.90 | 65.30 | 66.90 | 63.63 | 9.85% | 469,958 |
| Jun 12, 2026 | 58.10 | 60.90 | 57.00 | 60.90 | 57.92 | 9.93% | 1,399,534 |
| Jun 11, 2026 | 51.00 | 55.40 | 50.00 | 55.40 | 52.69 | 9.92% | 976,226 |
| Jun 10, 2026 | 49.65 | 53.20 | 49.60 | 50.40 | 47.93 | 1.41% | 567,579 |
| Jun 9, 2026 | 52.70 | 53.40 | 49.65 | 49.70 | 47.27 | -6.40% | 719,739 |
| Jun 8, 2026 | 49.60 | 54.00 | 49.60 | 53.10 | 50.50 | -3.28% | 438,978 |
| Jun 5, 2026 | 58.00 | 58.80 | 53.60 | 54.90 | 52.21 | -5.34% | 637,042 |
| Jun 4, 2026 | 54.70 | 60.00 | 54.10 | 58.00 | 55.16 | 5.07% | 1,862,871 |
| Jun 3, 2026 | 51.40 | 55.20 | 49.90 | 55.20 | 52.50 | 9.96% | 1,166,659 |
| Jun 2, 2026 | 49.35 | 50.80 | 48.00 | 50.20 | 47.74 | 3.61% | 280,093 |
| Jun 1, 2026 | 47.75 | 50.20 | 47.70 | 48.45 | 46.08 | 1.15% | 238,791 |
| May 29, 2026 | 50.00 | 50.00 | 47.05 | 47.90 | 45.56 | -1.84% | 325,884 |
| May 28, 2026 | 51.40 | 51.50 | 48.80 | 48.80 | 46.41 | -4.13% | 319,090 |
| May 27, 2026 | 51.40 | 51.50 | 48.80 | 50.90 | 48.41 | 0.39% | 521,335 |
| May 26, 2026 | 50.90 | 52.30 | 50.00 | 50.70 | 48.22 | -1.17% | 394,175 |
| May 25, 2026 | 53.00 | 53.70 | 50.80 | 51.30 | 48.79 | -2.84% | 594,649 |
| May 22, 2026 | 52.50 | 53.80 | 51.20 | 52.80 | 50.22 | 0.57% | 465,338 |
| May 21, 2026 | 49.20 | 53.30 | 49.20 | 52.50 | 49.93 | 8.02% | 723,586 |
| May 20, 2026 | 46.75 | 49.20 | 46.60 | 48.60 | 46.22 | 4.07% | 403,092 |
| May 19, 2026 | 47.45 | 49.00 | 46.35 | 46.70 | 44.42 | -0.11% | 475,305 |
| May 18, 2026 | 45.30 | 47.40 | 44.00 | 46.75 | 44.46 | 3.20% | 452,555 |
| May 15, 2026 | 48.30 | 49.40 | 45.30 | 45.30 | 43.08 | -6.79% | 1,003,598 |
| May 14, 2026 | 47.95 | 48.60 | 47.10 | 48.60 | 46.22 | 9.95% | 787,478 |
| May 13, 2026 | 44.00 | 45.00 | 43.50 | 44.20 | 42.04 | - | 224,496 |
| May 12, 2026 | 45.70 | 45.70 | 44.05 | 44.20 | 42.04 | -3.07% | 178,142 |
| May 11, 2026 | 48.00 | 48.00 | 45.00 | 45.60 | 43.37 | -4.50% | 388,549 |
| May 8, 2026 | 50.00 | 50.00 | 47.60 | 47.75 | 45.41 | -4.31% | 320,349 |
| May 7, 2026 | 48.45 | 51.80 | 48.45 | 49.90 | 47.46 | 3.10% | 526,671 |
| May 6, 2026 | 46.00 | 48.75 | 45.30 | 48.40 | 46.03 | 5.22% | 427,428 |