Albatron Technology Co., Ltd(TW:5386)
NT$189.50+1.00 (+0.53%)
TW:5386
Albatron Technology Co., Ltd historical prices
NT$189.50
At close:+1.00 (+0.53%)
Albatron Technology Co., Ltd (5386) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 191.50 | 191.50 | 185.00 | 189.50 | 189.50 | +0.53% | 507,067 | 0.49 |
| Nov 10, 2026 | 193.00 | 197.00 | 182.50 | 188.50 | 188.50 | -0.53% | 902,492 | 0.87 |
| Nov 09, 2026 | 194.00 | 198.00 | 187.50 | 187.50 | 187.50 | -1.06% | 1,088,383 | 1.05 |
| Nov 06, 2026 | 174.00 | 196.50 | 174.00 | 189.50 | 189.50 | -1.81% | 1,073,063 | 1.03 |
| Nov 05, 2026 | 205.00 | 205.50 | 191.50 | 193.00 | 193.00 | -8.96% | 760,181 | 0.72 |
| Nov 04, 2026 | 218.00 | 218.00 | 198.00 | 212.00 | 212.00 | 0.00% | 548,091 | 0.52 |
| Nov 03, 2026 | 230.50 | 230.50 | 211.00 | 212.00 | 212.00 | -7.83% | 505,482 | 0.47 |
| Nov 02, 2026 | 227.00 | 237.00 | 226.50 | 230.00 | 230.00 | -0.43% | 260,385 | 0.24 |
| Oct 30, 2026 | 240.00 | 240.00 | 227.00 | 231.00 | 231.00 | -5.13% | 400,337 | 0.37 |
| Oct 29, 2026 | 253.50 | 259.50 | 243.00 | 243.50 | 243.50 | -2.60% | 525,788 | 0.48 |
| Oct 28, 2026 | 244.50 | 253.00 | 240.00 | 250.00 | 250.00 | +6.38% | 558,251 | 0.50 |
| Oct 27, 2026 | 236.50 | 238.00 | 232.00 | 235.00 | 235.00 | +0.43% | 299,944 | 0.27 |
| Oct 26, 2026 | 234.00 | 247.00 | 234.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 234.00 | 247.00 | 234.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 247.00 | 247.00 | 234.00 | 234.00 | 234.00 | -3.70% | 368,850 | 0.32 |
| Oct 21, 2026 | 252.00 | 253.00 | 243.00 | 243.00 | 243.00 | 0.00% | 415,718 | 0.35 |
| Oct 20, 2026 | 248.50 | 254.00 | 243.00 | 243.00 | 243.00 | -3.57% | 417,040 | 0.35 |
| Oct 19, 2026 | 238.50 | 252.00 | 233.00 | 252.00 | 252.00 | +1.61% | 547,067 | 0.45 |
| Oct 16, 2026 | 250.50 | 254.50 | 248.00 | 248.00 | 248.00 | 0.00% | 391,204 | 0.32 |
| Oct 15, 2026 | 255.50 | 256.00 | 244.00 | 248.00 | 248.00 | -6.42% | 818,820 | 0.66 |
| Oct 14, 2026 | 266.50 | 269.50 | 261.50 | 265.00 | 265.00 | +0.38% | 519,695 | 0.41 |
| Oct 13, 2026 | 267.50 | 274.50 | 264.00 | 264.00 | 264.00 | -3.12% | 717,303 | 0.56 |
| Oct 12, 2026 | 280.00 | 280.00 | 269.50 | 272.50 | 272.50 | -3.54% | 890,700 | 0.68 |
| Oct 09, 2026 | 282.50 | 295.00 | 279.00 | 282.50 | 282.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 279.00 | 295.00 | 279.00 | 282.50 | 282.50 | +0.36% | 1,024,371 | 0.74 |
| Oct 07, 2026 | 288.00 | 288.00 | 280.00 | 281.50 | 281.50 | -1.75% | 590,958 | 0.43 |
| Oct 06, 2026 | 291.50 | 293.50 | 286.50 | 286.50 | 286.50 | -1.38% | 494,613 | 0.34 |
| Oct 05, 2026 | 295.00 | 295.00 | 290.00 | 290.50 | 290.50 | -0.68% | 651,760 | 0.45 |
| Oct 02, 2026 | 292.50 | 297.50 | 291.00 | 292.50 | 292.50 | +1.39% | 676,388 | 0.45 |
| Oct 01, 2026 | 290.00 | 290.00 | 286.00 | 288.50 | 288.50 | -0.52% | 329,443 | 0.21 |
| Sep 30, 2026 | 290.50 | 291.50 | 285.50 | 290.00 | 290.00 | +1.75% | 746,864 | 0.47 |
| Sep 29, 2026 | 285.50 | 287.00 | 281.00 | 285.00 | 285.00 | 0.00% | 357,516 | 0.22 |
| Sep 28, 2026 | 285.00 | 286.00 | 277.00 | 285.00 | 285.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 285.00 | 286.00 | 277.00 | 285.00 | 285.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 282.00 | 286.00 | 277.00 | 285.00 | 285.00 | +1.06% | 485,969 | 0.29 |
| Sep 23, 2026 | 284.00 | 289.50 | 281.00 | 282.00 | 282.00 | +0.18% | 637,550 | 0.37 |
| Sep 22, 2026 | 290.50 | 293.00 | 280.50 | 281.50 | 281.50 | -2.09% | 884,511 | 0.50 |
| Sep 21, 2026 | 292.00 | 295.00 | 286.50 | 287.50 | 287.50 | -2.21% | 792,087 | 0.45 |
| Sep 18, 2026 | 287.00 | 294.00 | 286.00 | 294.00 | 294.00 | +3.70% | 974,874 | 0.55 |
| Sep 17, 2026 | 291.50 | 297.00 | 281.00 | 283.50 | 283.50 | -2.58% | 1,547,689 | 0.87 |
| Sep 16, 2026 | 285.00 | 293.00 | 284.00 | 291.00 | 291.00 | +4.11% | 1,290,651 | 0.73 |
| Sep 15, 2026 | 294.50 | 298.00 | 279.00 | 279.50 | 279.50 | -7.45% | 2,331,882 | 1.33 |
| Sep 14, 2026 | 308.00 | 321.50 | 299.50 | 302.00 | 302.00 | -5.03% | 2,817,196 | 1.64 |
| Sep 11, 2026 | 327.50 | 339.00 | 312.00 | 318.00 | 318.00 | +2.25% | 9,197,319 | 5.76 |
| Sep 10, 2026 | 309.50 | 311.00 | 304.00 | 311.00 | 311.00 | +9.89% | 2,998,370 | 1.90 |
| Sep 09, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | +9.90% | 737,208 | 0.46 |
| Sep 08, 2026 | 259.50 | 264.50 | 257.50 | 257.50 | 257.50 | -0.77% | 494,285 | 0.30 |
| Sep 07, 2026 | 260.50 | 265.00 | 259.50 | 259.50 | 259.50 | +0.39% | 586,762 | 0.34 |
| Sep 04, 2026 | 263.50 | 266.50 | 252.00 | 258.50 | 258.50 | -0.58% | 894,881 | 0.52 |
| Sep 03, 2026 | 283.00 | 291.00 | 257.00 | 260.00 | 260.00 | -6.47% | 1,854,279 | 1.06 |
