AmTRAN Technology Co., Ltd. 2489
TWSE · Taiwan · Consumer Durables
TWD 40.65-1.15 (-2.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40.65 | -2.75% | TWD 42.00 | TWD 42.05 | TWD 40.60 | 12.63M |
| 2026-09-30 | TWD 41.80 | +1.70% | TWD 41.65 | TWD 42.35 | TWD 41.20 | 23.73M |
| 2026-09-29 | TWD 41.10 | +0.74% | TWD 40.25 | TWD 41.15 | TWD 40.10 | 8.57M |
| 2026-09-24 | TWD 40.80 | -0.61% | TWD 41.25 | TWD 41.95 | TWD 40.25 |
| 17.45M |
| 2026-09-23 | TWD 41.05 | -2.15% | TWD 42.25 | TWD 42.65 | TWD 40.85 | 14.51M |
| 2026-09-22 | TWD 41.95 | -2.44% | TWD 43.10 | TWD 43.70 | TWD 41.90 | 29.38M |
| 2026-09-21 | TWD 43.00 | -2.60% | TWD 44.50 | TWD 45.50 | TWD 42.55 | 43.26M |
| 2026-09-18 | TWD 44.15 | +2.20% | TWD 43.65 | TWD 44.50 | TWD 42.65 | 77.34M |
| 2026-09-17 | TWD 43.20 | +4.73% | TWD 42.00 | TWD 44.75 | TWD 41.35 | 122.59M |
| 2026-09-16 | TWD 41.25 | +10.00% | TWD 37.80 | TWD 41.25 | TWD 37.60 | 36.05M |
| 2026-09-15 | TWD 37.50 | -4.58% | TWD 39.30 | TWD 39.60 | TWD 37.40 | 15.59M |
| 2026-09-14 | TWD 39.30 | +6.50% | TWD 36.80 | TWD 40.40 | TWD 36.20 | 20.77M |
| 2026-09-11 | TWD 36.90 | -4.40% | TWD 36.70 | TWD 37.65 | TWD 36.70 | 12.03M |
| 2026-09-10 | TWD 38.60 | -2.15% | TWD 39.15 | TWD 39.15 | TWD 38.40 | 8.44M |
| 2026-09-09 | TWD 39.45 | +0.77% | TWD 39.85 | TWD 40.55 | TWD 39.00 | 16.85M |
| 2026-09-08 | TWD 39.15 | -4.28% | TWD 41.15 | TWD 41.50 | TWD 39.15 | 14.76M |
| 2026-09-07 | TWD 40.90 | -0.24% | TWD 41.00 | TWD 41.65 | TWD 40.55 | 18.32M |
| 2026-09-04 | TWD 41.00 | +0.24% | TWD 41.05 | TWD 41.45 | TWD 39.20 | 30.77M |
| 2026-09-03 | TWD 40.90 | -3.20% | TWD 42.60 | TWD 43.30 | TWD 39.90 | 40.79M |
| 2026-09-02 | TWD 42.25 | -1.29% | TWD 42.50 | TWD 44.95 | TWD 42.15 | 64.20M |
| 2026-09-01 | TWD 42.80 | +1.42% | TWD 42.20 | TWD 45.00 | TWD 41.75 | 101.72M |
| 2026-08-31 | TWD 42.20 | +4.98% | TWD 40.00 | TWD 44.20 | TWD 40.00 | 89.41M |
| 2026-08-28 | TWD 40.20 | +0.37% | TWD 40.00 | TWD 42.50 | TWD 39.10 | 49.33M |
| 2026-08-27 | TWD 40.05 | -3.49% | TWD 40.50 | TWD 42.35 | TWD 39.80 | 50.14M |
| 2026-08-26 | TWD 41.50 | +2.34% | TWD 40.90 | TWD 43.50 | TWD 40.70 | 127.37M |
| 2026-08-25 | TWD 40.55 | +9.89% | TWD 36.15 | TWD 40.55 | TWD 34.50 | 69.86M |
| 2026-08-24 | TWD 36.90 | +3.51% | TWD 37.65 | TWD 39.20 | TWD 36.85 | 70.05M |
| 2026-08-21 | TWD 35.65 | +9.86% | TWD 33.00 | TWD 35.65 | TWD 33.00 | 35.15M |
| 2026-08-20 | TWD 32.45 | +3.67% | TWD 31.55 | TWD 32.60 | TWD 30.70 | 6.36M |
| 2026-08-19 | TWD 31.30 | +0.64% | TWD 30.45 | TWD 31.80 | TWD 30.20 | 6.89M |
| 2026-08-18 | TWD 31.10 | -3.42% | TWD 32.40 | TWD 32.45 | TWD 30.80 | 5.03M |
| 2026-08-17 | TWD 32.20 | +2.22% | TWD 31.50 | TWD 32.25 | TWD 30.80 | 7.07M |
| 2026-08-14 | TWD 31.50 | -1.56% | TWD 32.30 | TWD 32.35 | TWD 31.15 | 6.40M |
| 2026-08-13 | TWD 32.00 | -3.03% | TWD 33.30 | TWD 33.55 | TWD 32.00 | 8.24M |
| 2026-08-12 | TWD 33.00 | +0.76% | TWD 33.05 | TWD 33.30 | TWD 32.75 | 6.87M |
| 2026-08-11 | TWD 32.75 | -1.95% | TWD 33.40 | TWD 33.70 | TWD 32.30 | 10.43M |
| 2026-08-10 | TWD 33.40 | +8.27% | TWD 31.90 | TWD 33.70 | TWD 31.75 | 15.29M |
| 2026-08-07 | TWD 30.85 | -2.68% | TWD 32.15 | TWD 33.00 | TWD 30.75 | 11.60M |
| 2026-08-06 | TWD 31.70 | -4.23% | TWD 33.05 | TWD 33.05 | TWD 30.50 | 27.33M |
| 2026-08-05 | TWD 33.10 | +9.97% | TWD 31.15 | TWD 33.10 | TWD 31.00 | 23.07M |
| 2026-08-04 | TWD 30.10 | +7.89% | TWD 27.90 | TWD 30.25 | TWD 27.45 | 9.86M |
| 2026-08-03 | TWD 27.90 | +4.49% | TWD 26.65 | TWD 28.10 | TWD 26.30 | 7.27M |
| 2026-07-31 | TWD 26.70 | +8.98% | TWD 26.75 | TWD 26.95 | TWD 25.95 | 9.14M |
| 2026-07-30 | TWD 24.50 | -6.13% | TWD 25.20 | TWD 26.60 | TWD 24.05 | 10.35M |
| 2026-07-29 | TWD 26.10 | -4.92% | TWD 27.45 | TWD 27.80 | TWD 24.80 | 15.34M |
| 2026-07-28 | TWD 27.45 | -8.65% | TWD 29.20 | TWD 29.20 | TWD 27.40 | 12.89M |
| 2026-07-27 | TWD 30.05 | -0.17% | TWD 30.10 | TWD 30.30 | TWD 28.90 | 8.17M |
| 2026-07-24 | TWD 30.10 | -5.20% | TWD 31.40 | TWD 31.60 | TWD 30.00 | 5.61M |
| 2026-07-23 | TWD 31.75 | +0.47% | TWD 32.00 | TWD 32.85 | TWD 31.10 | 6.22M |
| 2026-07-22 | TWD 31.60 | +3.10% | TWD 31.50 | TWD 32.20 | TWD 31.05 | 5.96M |
| 2026-07-21 | TWD 30.65 | +0.16% | TWD 31.50 | TWD 31.50 | TWD 30.25 | 8.75M |
| 2026-07-20 | TWD 30.60 | -4.82% | TWD 32.00 | TWD 32.30 | TWD 29.50 | 13.08M |
| 2026-07-17 | TWD 32.15 | -8.66% | TWD 34.40 | TWD 34.50 | TWD 32.05 | 14.37M |
| 2026-07-16 | TWD 35.20 | -3.83% | TWD 36.60 | TWD 36.65 | TWD 35.15 | 6.12M |
| 2026-07-15 | TWD 36.60 | +1.67% | TWD 36.80 | TWD 37.20 | TWD 35.80 | 7.03M |
| 2026-07-14 | TWD 36.00 | -5.88% | TWD 38.35 | TWD 39.25 | TWD 34.45 | 16.93M |
| 2026-07-13 | TWD 38.25 | -0.39% | TWD 39.00 | TWD 40.30 | TWD 36.50 | 14.97M |
| 2026-07-10 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 38.40 | TWD 38.40 | 0 |
| 2026-07-09 | TWD 38.40 | -0.65% | TWD 39.05 | TWD 39.35 | TWD 38.20 | 6.60M |
| 2026-07-08 | TWD 38.65 | -1.02% | TWD 39.10 | TWD 39.25 | TWD 37.90 | 8.76M |
| 2026-07-07 | TWD 39.05 | -4.87% | TWD 41.25 | TWD 42.25 | TWD 38.40 | 18.09M |
| 2026-07-06 | TWD 41.05 | -1.56% | TWD 42.00 | TWD 42.60 | TWD 41.00 | 9.49M |
| 2026-07-03 | TWD 41.70 | +0.24% | TWD 40.80 | TWD 42.00 | TWD 40.55 | 6.64M |
| 2026-07-02 | TWD 41.60 | +1.71% | TWD 40.20 | TWD 42.10 | TWD 39.60 | 12.33M |
| 2026-07-01 | TWD 40.90 | -5.54% | TWD 44.00 | TWD 45.00 | TWD 40.80 | 24.34M |
| 2026-06-30 | TWD 43.30 | +2.24% | TWD 43.10 | TWD 43.90 | TWD 42.55 | 8.79M |
| 2026-06-29 | TWD 42.35 | +0.47% | TWD 43.00 | TWD 43.50 | TWD 41.50 | 9.92M |
| 2026-06-26 | TWD 42.15 | -8.57% | TWD 46.00 | TWD 46.90 | TWD 42.00 | 21.42M |
| 2026-06-25 | TWD 46.10 | -2.12% | TWD 47.40 | TWD 48.30 | TWD 46.05 | 13.78M |
| 2026-06-24 | TWD 47.10 | -0.53% | TWD 46.20 | TWD 48.75 | TWD 46.15 | 20.00M |
| 2026-06-23 | TWD 47.35 | -6.61% | TWD 51.10 | TWD 51.20 | TWD 47.35 | 37.18M |
| 2026-06-22 | TWD 50.70 | +5.30% | TWD 48.25 | TWD 51.90 | TWD 48.20 | 62.16M |
| 2026-06-18 | TWD 48.15 | -0.93% | TWD 49.00 | TWD 49.20 | TWD 47.70 | 27.14M |
| 2026-06-17 | TWD 48.60 | +5.88% | TWD 46.00 | TWD 49.60 | TWD 45.50 | 58.42M |
| 2026-06-16 | TWD 45.90 | +2.00% | TWD 45.50 | TWD 49.50 | TWD 45.45 | 62.91M |
| 2026-06-15 | TWD 45.00 | +8.04% | TWD 42.70 | TWD 45.80 | TWD 42.45 | 23.48M |
| 2026-06-12 | TWD 41.65 | +1.59% | TWD 42.80 | TWD 43.40 | TWD 41.65 | 12.43M |
| 2026-06-11 | TWD 41.00 | +0.49% | TWD 40.90 | TWD 42.50 | TWD 39.50 | 21.48M |
| 2026-06-10 | TWD 40.80 | -7.80% | TWD 43.60 | TWD 45.00 | TWD 40.70 | 26.43M |
| 2026-06-09 | TWD 44.25 | +1.49% | TWD 43.65 | TWD 44.60 | TWD 42.15 | 29.88M |
| 2026-06-08 | TWD 43.60 | -9.92% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 6.76M |
| 2026-06-05 | TWD 48.40 | -1.33% | TWD 48.00 | TWD 49.30 | TWD 46.20 | 23.88M |
| 2026-06-04 | TWD 49.05 | -2.10% | TWD 49.10 | TWD 49.40 | TWD 48.00 | 23.94M |
| 2026-06-03 | TWD 50.10 | +4.81% | TWD 48.50 | TWD 52.50 | TWD 48.50 | 76.18M |
| 2026-06-02 | TWD 47.80 | -1.75% | TWD 49.70 | TWD 50.80 | TWD 47.15 | 31.43M |
| 2026-06-01 | TWD 48.65 | -1.72% | TWD 50.10 | TWD 50.40 | TWD 48.65 | 31.08M |
| 2026-05-29 | TWD 49.50 | +3.13% | TWD 48.60 | TWD 50.40 | TWD 48.35 | 36.89M |
| 2026-05-28 | TWD 48.00 | -5.33% | TWD 50.70 | TWD 52.80 | TWD 47.20 | 70.14M |
| 2026-05-27 | TWD 50.70 | -1.93% | TWD 53.10 | TWD 53.20 | TWD 48.30 | 79.64M |
| 2026-05-26 | TWD 51.70 | -8.50% | TWD 57.50 | TWD 57.70 | TWD 50.90 | 127.01M |