ATrack Technology Inc(TW:6465)
NT$38.70+0.90 (+2.38%)
TW:6465
ATrack Technology Inc historical prices
NT$38.70
At close:+0.90 (+2.38%)
ATrack Technology Inc (6465) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.60 | 39.05 | 37.80 | 38.70 | 38.70 | +2.38% | 457,456 | 1.65 |
| Nov 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | +20.77% | 253,775 | 0.92 |
| Nov 09, 2026 | 34.00 | 34.40 | 33.30 | 34.40 | 34.40 | +9.90% | 73,213 | 0.26 |
| Nov 06, 2026 | 30.10 | 31.30 | 30.00 | 31.30 | 31.30 | -6.01% | 412,946 | 1.52 |
| Nov 05, 2026 | 35.50 | 35.50 | 33.15 | 33.30 | 33.30 | -5.93% | 375,106 | 1.39 |
| Nov 04, 2026 | 38.85 | 38.85 | 34.95 | 35.40 | 35.40 | -1.67% | 572,539 | 2.04 |
| Nov 03, 2026 | 38.10 | 38.40 | 35.05 | 36.00 | 36.00 | -6.61% | 284,527 | 1.02 |
| Nov 02, 2026 | 38.40 | 39.45 | 37.65 | 38.55 | 38.55 | +0.39% | 199,759 | 0.72 |
| Oct 30, 2026 | 40.35 | 40.35 | 37.50 | 38.40 | 38.40 | -4.24% | 333,063 | 1.21 |
| Oct 29, 2026 | 41.50 | 41.90 | 38.90 | 40.10 | 40.10 | -3.02% | 473,424 | 1.72 |
| Oct 28, 2026 | 41.75 | 42.25 | 41.20 | 41.35 | 41.35 | +0.85% | 232,379 | 0.85 |
| Oct 27, 2026 | 41.85 | 42.05 | 40.65 | 41.00 | 41.00 | -2.03% | 369,828 | 1.36 |
| Oct 26, 2026 | 41.85 | 45.90 | 41.50 | 41.85 | 41.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.85 | 45.90 | 41.50 | 41.85 | 41.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.65 | 45.90 | 41.50 | 41.85 | 41.85 | -7.51% | 1,106,115 | 4.08 |
| Oct 21, 2026 | 46.50 | 48.15 | 45.25 | 45.25 | 45.25 | -1.74% | 998,732 | 3.85 |
| Oct 20, 2026 | 47.55 | 47.70 | 45.30 | 46.05 | 46.05 | -2.95% | 1,028,993 | 3.98 |
| Oct 19, 2026 | 46.00 | 49.55 | 44.50 | 47.45 | 47.45 | +5.09% | 4,141,840 | 21.20 |
| Oct 16, 2026 | 43.85 | 46.80 | 43.15 | 45.15 | 45.15 | +5.86% | 824,909 | 4.44 |
| Oct 15, 2026 | 42.45 | 43.75 | 41.60 | 42.65 | 42.65 | 0.00% | 268,730 | 1.46 |
| Oct 14, 2026 | 42.65 | 42.80 | 41.30 | 42.65 | 42.65 | +0.83% | 277,270 | 1.51 |
| Oct 13, 2026 | 41.80 | 42.30 | 41.00 | 42.30 | 42.30 | 0.00% | 94,892 | 0.51 |
| Oct 12, 2026 | 42.10 | 42.50 | 40.80 | 42.30 | 42.30 | +1.44% | 216,192 | 1.18 |
| Oct 09, 2026 | 41.70 | 42.05 | 40.45 | 41.70 | 41.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 41.20 | 42.05 | 40.45 | 41.70 | 41.70 | +1.21% | 147,863 | 0.76 |
| Oct 07, 2026 | 40.60 | 41.45 | 40.30 | 41.20 | 41.20 | +1.73% | 136,985 | 0.71 |
| Oct 06, 2026 | 41.55 | 41.55 | 40.50 | 40.50 | 40.50 | -0.86% | 222,349 | 1.13 |
| Oct 05, 2026 | 41.55 | 42.75 | 40.70 | 40.85 | 40.85 | -2.97% | 199,322 | 1.01 |
| Oct 02, 2026 | 41.70 | 42.40 | 41.55 | 42.10 | 42.10 | +1.20% | 78,690 | 0.39 |
| Oct 01, 2026 | 42.30 | 42.30 | 41.30 | 41.60 | 41.60 | -0.36% | 49,266 | 0.24 |
| Sep 30, 2026 | 41.15 | 41.80 | 40.30 | 41.75 | 41.75 | +0.72% | 60,129 | 0.29 |
| Sep 29, 2026 | 42.75 | 42.75 | 41.00 | 41.45 | 41.45 | -0.48% | 61,171 | 0.29 |
| Sep 28, 2026 | 41.65 | 42.00 | 41.50 | 41.65 | 41.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.65 | 42.00 | 41.50 | 41.65 | 41.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.70 | 42.00 | 41.50 | 41.65 | 41.65 | -0.12% | 75,791 | 0.34 |
| Sep 23, 2026 | 42.90 | 43.00 | 41.50 | 41.70 | 41.70 | -0.71% | 113,735 | 0.49 |
| Sep 22, 2026 | 42.60 | 44.45 | 41.85 | 42.00 | 42.00 | -2.67% | 173,732 | 0.74 |
| Sep 21, 2026 | 42.50 | 43.50 | 42.30 | 43.15 | 43.15 | +1.53% | 108,213 | 0.45 |
| Sep 18, 2026 | 44.30 | 44.30 | 41.50 | 42.50 | 42.50 | +2.53% | 138,788 | 0.56 |
| Sep 17, 2026 | 41.55 | 41.95 | 41.30 | 41.45 | 41.45 | -0.24% | 72,133 | 0.27 |
| Sep 16, 2026 | 41.10 | 41.65 | 41.10 | 41.55 | 41.55 | +1.09% | 75,910 | 0.29 |
| Sep 15, 2026 | 40.90 | 41.60 | 40.65 | 41.10 | 41.10 | -1.32% | 82,066 | 0.28 |
| Sep 14, 2026 | 41.80 | 41.85 | 40.80 | 41.65 | 41.65 | -0.12% | 84,133 | 0.27 |
| Sep 11, 2026 | 42.55 | 42.60 | 41.70 | 41.70 | 41.70 | -2.80% | 130,416 | 0.37 |
| Sep 10, 2026 | 43.55 | 43.55 | 42.65 | 42.90 | 42.90 | -2.28% | 97,346 | 0.27 |
| Sep 09, 2026 | 44.65 | 44.65 | 42.60 | 43.90 | 43.90 | -1.68% | 239,333 | 0.64 |
| Sep 08, 2026 | 46.20 | 46.95 | 44.35 | 44.65 | 44.65 | -3.56% | 246,984 | 0.63 |
| Sep 07, 2026 | 46.05 | 46.95 | 45.85 | 46.30 | 46.30 | +0.65% | 81,169 | 0.20 |
| Sep 04, 2026 | 46.05 | 46.15 | 45.60 | 46.00 | 46.00 | 0.00% | 70,638 | 0.17 |
| Sep 03, 2026 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | -2.02% | 100,205 | 0.24 |
