AmTRAN Technology Co.,Ltd (2489.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.20 | 15.35 | 15.00 | 15.10 | 15.10 | 2,917,929 |
| 02 May 2024 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | 2,463,799 |
| 30 Apr 2024 | 15.50 | 15.50 | 15.05 | 15.25 | 15.25 | 3,426,855 |
| 29 Apr 2024 | 15.50 | 15.75 | 15.25 | 15.45 | 15.45 | 7,890,283 |
| 26 Apr 2024 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 4,388,773 |
| 25 Apr 2024 | 15.00 | 15.35 | 14.90 | 15.15 | 15.15 | 6,355,316 |
| 24 Apr 2024 | 14.85 | 15.05 | 14.70 | 15.00 | 15.00 | 6,955,144 |
| 23 Apr 2024 | 14.15 | 15.35 | 14.15 | 15.05 | 15.05 | 15,282,530 |
| 22 Apr 2024 | 14.00 | 14.40 | 13.90 | 14.05 | 14.05 | 2,440,460 |
| 19 Apr 2024 | 14.20 | 14.25 | 13.60 | 13.90 | 13.90 | 4,662,190 |
| 18 Apr 2024 | 14.40 | 14.45 | 14.20 | 14.25 | 14.25 | 1,672,445 |
| 17 Apr 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 1,771,477 |
| 16 Apr 2024 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | 3,908,065 |
| 15 Apr 2024 | 15.00 | 15.05 | 14.60 | 14.60 | 14.60 | 3,522,596 |
| 12 Apr 2024 | 14.85 | 15.10 | 14.70 | 14.95 | 14.95 | 4,636,771 |
| 11 Apr 2024 | 15.00 | 15.35 | 14.80 | 14.85 | 14.85 | 7,605,048 |
| 10 Apr 2024 | 14.95 | 15.15 | 14.70 | 14.80 | 14.80 | 4,253,538 |
| 09 Apr 2024 | 14.80 | 15.10 | 14.75 | 14.80 | 14.80 | 5,460,591 |
| 08 Apr 2024 | 14.50 | 14.95 | 14.45 | 14.80 | 14.80 | 6,789,313 |
| 03 Apr 2024 | 14.40 | 14.55 | 14.30 | 14.50 | 14.50 | 2,463,038 |
| 02 Apr 2024 | 14.45 | 14.50 | 14.30 | 14.40 | 14.40 | 1,776,504 |
| 01 Apr 2024 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2,004,979 |
| 29 Mar 2024 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | 1,214,000 |
| 28 Mar 2024 | 14.40 | 14.55 | 14.15 | 14.20 | 14.20 | 2,779,845 |
| 27 Mar 2024 | 14.15 | 14.40 | 14.15 | 14.35 | 14.35 | 1,869,697 |
| 26 Mar 2024 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | 2,921,285 |
| 25 Mar 2024 | 13.95 | 14.50 | 13.95 | 14.30 | 14.30 | 4,958,353 |
| 22 Mar 2024 | 13.80 | 13.95 | 13.65 | 13.90 | 13.90 | 1,653,663 |
| 21 Mar 2024 | 13.60 | 13.85 | 13.60 | 13.80 | 13.80 | 2,478,573 |
| 20 Mar 2024 | 13.75 | 13.75 | 13.45 | 13.50 | 13.50 | 4,443,858 |
| 19 Mar 2024 | 13.90 | 13.95 | 13.75 | 13.75 | 13.75 | 2,425,346 |
| 18 Mar 2024 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | 1,557,954 |
| 15 Mar 2024 | 14.10 | 14.30 | 13.95 | 14.00 | 14.00 | 2,279,081 |
| 14 Mar 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 3,256,619 |
| 13 Mar 2024 | 14.35 | 14.40 | 14.00 | 14.15 | 14.15 | 3,057,330 |
| 12 Mar 2024 | 14.35 | 14.55 | 14.25 | 14.35 | 14.35 | 2,608,695 |
| 11 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.35 | 14.35 | 2,658,405 |
| 08 Mar 2024 | 14.45 | 14.55 | 14.00 | 14.05 | 14.05 | 5,246,287 |
| 07 Mar 2024 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | 5,459,867 |
| 06 Mar 2024 | 14.70 | 14.95 | 14.65 | 14.80 | 14.80 | 2,630,368 |
| 05 Mar 2024 | 15.00 | 15.05 | 14.50 | 14.70 | 14.70 | 5,074,275 |
| 04 Mar 2024 | 14.80 | 15.10 | 14.50 | 14.90 | 14.90 | 8,536,959 |
| 01 Mar 2024 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | 5,484,762 |
| 29 Feb 2024 | 15.45 | 15.50 | 15.10 | 15.15 | 15.15 | 5,778,405 |
| 27 Feb 2024 | 15.70 | 15.70 | 15.20 | 15.35 | 15.35 | 7,190,304 |
| 26 Feb 2024 | 15.65 | 15.85 | 15.35 | 15.60 | 15.60 | 10,227,744 |
| 23 Feb 2024 | 16.45 | 16.50 | 15.70 | 15.75 | 15.75 | 18,419,495 |
| 22 Feb 2024 | 17.00 | 17.40 | 15.70 | 16.45 | 16.45 | 52,669,557 |
| 21 Feb 2024 | 15.50 | 16.75 | 15.30 | 16.75 | 16.75 | 48,622,867 |
| 20 Feb 2024 | 15.70 | 16.00 | 15.25 | 15.25 | 15.25 | 31,372,065 |
| 19 Feb 2024 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 32,067,251 |
| 16 Feb 2024 | 13.55 | 14.20 | 13.50 | 14.10 | 14.10 | 9,513,088 |
| 15 Feb 2024 | 13.20 | 13.70 | 13.20 | 13.55 | 13.55 | 4,607,330 |
| 05 Feb 2024 | 13.05 | 13.10 | 12.85 | 12.95 | 12.95 | 2,059,593 |
| 02 Feb 2024 | 13.40 | 13.40 | 13.00 | 13.05 | 13.05 | 2,786,341 |
| 01 Feb 2024 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 803,946 |
| 31 Jan 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 949,862 |
| 30 Jan 2024 | 13.40 | 13.45 | 13.20 | 13.20 | 13.20 | 1,325,592 |
| 29 Jan 2024 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | 1,761,120 |
| 26 Jan 2024 | 13.35 | 13.65 | 13.35 | 13.55 | 13.55 | 2,759,790 |
| 25 Jan 2024 | 13.65 | 13.65 | 13.30 | 13.35 | 13.35 | 2,262,368 |
| 24 Jan 2024 | 13.50 | 13.70 | 13.45 | 13.50 | 13.50 | 2,755,227 |
| 23 Jan 2024 | 13.20 | 13.65 | 13.20 | 13.35 | 13.35 | 4,212,921 |
| 22 Jan 2024 | 12.95 | 13.20 | 12.90 | 13.10 | 13.10 | 1,774,043 |
| 19 Jan 2024 | 13.35 | 13.40 | 12.90 | 12.90 | 12.90 | 4,520,029 |
| 18 Jan 2024 | 13.45 | 13.60 | 13.20 | 13.20 | 13.20 | 3,290,191 |
| 17 Jan 2024 | 13.60 | 13.80 | 13.25 | 13.35 | 13.35 | 2,986,213 |
| 16 Jan 2024 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | 1,938,161 |
| 15 Jan 2024 | 13.70 | 13.85 | 13.50 | 13.70 | 13.70 | 2,811,044 |
| 12 Jan 2024 | 13.55 | 13.85 | 13.35 | 13.70 | 13.70 | 6,679,559 |
| 11 Jan 2024 | 13.50 | 13.80 | 13.50 | 13.55 | 13.55 | 3,778,028 |
| 10 Jan 2024 | 13.45 | 13.85 | 13.30 | 13.45 | 13.45 | 7,349,750 |
| 09 Jan 2024 | 13.70 | 13.75 | 13.25 | 13.45 | 13.45 | 5,562,944 |
| 08 Jan 2024 | 13.55 | 13.90 | 13.35 | 13.75 | 13.75 | 14,189,783 |
| 05 Jan 2024 | 13.10 | 13.80 | 13.05 | 13.55 | 13.55 | 15,782,414 |
| 04 Jan 2024 | 13.00 | 13.05 | 12.85 | 13.05 | 13.05 | 1,789,131 |
| 03 Jan 2024 | 12.85 | 12.95 | 12.80 | 12.95 | 12.95 | 748,206 |
| 02 Jan 2024 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 732,846 |
| 29 Dec 2023 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 1,319,094 |
| 28 Dec 2023 | 12.95 | 13.15 | 12.95 | 13.00 | 13.00 | 1,549,738 |
| 27 Dec 2023 | 12.95 | 13.10 | 12.80 | 12.95 | 12.95 | 1,357,211 |
| 26 Dec 2023 | 12.75 | 12.95 | 12.65 | 12.90 | 12.90 | 1,438,007 |
| 25 Dec 2023 | 12.70 | 12.75 | 12.65 | 12.65 | 12.65 | 632,842 |
| 22 Dec 2023 | 12.75 | 12.85 | 12.60 | 12.70 | 12.70 | 1,478,571 |
| 21 Dec 2023 | 12.55 | 12.70 | 12.45 | 12.60 | 12.60 | 709,417 |
| 20 Dec 2023 | 12.60 | 12.70 | 12.55 | 12.65 | 12.65 | 761,640 |
| 19 Dec 2023 | 12.75 | 12.75 | 12.45 | 12.50 | 12.50 | 1,571,143 |
| 18 Dec 2023 | 13.00 | 13.10 | 12.75 | 12.75 | 12.75 | 1,255,582 |
| 15 Dec 2023 | 12.95 | 13.15 | 12.90 | 13.00 | 13.00 | 1,931,284 |
| 14 Dec 2023 | 12.90 | 13.05 | 12.85 | 12.85 | 12.85 | 1,609,916 |
| 13 Dec 2023 | 12.85 | 12.95 | 12.75 | 12.80 | 12.80 | 837,691 |
| 12 Dec 2023 | 12.95 | 13.00 | 12.80 | 12.85 | 12.85 | 1,704,947 |
| 11 Dec 2023 | 13.10 | 13.15 | 12.85 | 12.85 | 12.85 | 1,990,080 |
| 08 Dec 2023 | 13.00 | 13.35 | 13.00 | 13.20 | 13.20 | 3,382,348 |
| 07 Dec 2023 | 12.95 | 13.15 | 12.85 | 12.90 | 12.90 | 2,480,636 |
| 06 Dec 2023 | 13.05 | 13.10 | 12.70 | 12.85 | 12.85 | 4,951,543 |
| 05 Dec 2023 | 13.50 | 13.80 | 13.00 | 13.05 | 13.05 | 15,273,389 |
| 04 Dec 2023 | 12.35 | 13.50 | 12.35 | 13.50 | 13.50 | 12,967,986 |
| 01 Dec 2023 | 11.95 | 12.40 | 11.95 | 12.30 | 12.30 | 2,073,570 |
| 30 Nov 2023 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 721,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.