Albatron Technology Co., Ltd 5386
TPEX · Taiwan · Electronic Technology
TWD 292.50+4.00 (+1.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 292.50 | +1.39% | TWD 292.50 | TWD 297.50 | TWD 291.00 | 671.24K |
| 2026-10-01 | TWD 288.50 | -0.52% | TWD 290.00 | TWD 290.00 | TWD 286.00 | 309.39K |
| 2026-09-30 | TWD 290.00 | +1.75% | TWD 290.50 | TWD 291.50 | TWD 285.50 | 710.23K |
| 2026-09-29 | TWD 285.00 | 0.00% | TWD 285.50 | TWD 287.00 | TWD 281.00 | 337.01K |
| 2026-09-24 | TWD 285.00 | +1.06% | TWD 282.00 | TWD 286.00 | TWD 277.00 | 460.52K |
| 2026-09-23 | TWD 282.00 | +0.18% | TWD 284.00 | TWD 289.50 | TWD 281.00 | 611.15K |
| 2026-09-22 | TWD 281.50 | -2.09% | TWD 290.50 | TWD 293.00 | TWD 280.50 | 831.68K |
| 2026-09-21 | TWD 287.50 | -2.21% | TWD 292.00 | TWD 295.00 | TWD 286.50 | 756.41K |
| 2026-09-18 | TWD 294.00 | +3.70% | TWD 287.00 | TWD 294.00 | TWD 286.00 | 936.15K |
| 2026-09-17 | TWD 283.50 | -2.58% | TWD 291.50 | TWD 297.00 | TWD 281.00 | 1.50M |
| 2026-09-16 | TWD 291.00 | +4.11% | TWD 285.00 | TWD 293.00 | TWD 284.00 | 1.25M |
| 2026-09-15 | TWD 279.50 | -7.45% | TWD 294.50 | TWD 298.00 | TWD 279.00 | 2.25M |
| 2026-09-14 | TWD 302.00 | -5.03% | TWD 308.00 | TWD 321.50 | TWD 299.50 | 2.72M |
| 2026-09-11 | TWD 318.00 | +2.25% | TWD 327.50 | TWD 339.00 | TWD 312.00 | 8.81M |
| 2026-09-10 | TWD 311.00 | +9.89% | TWD 309.50 | TWD 311.00 | TWD 304.00 | 2.89M |
| 2026-09-09 | TWD 283.00 | +9.90% | TWD 283.00 | TWD 283.00 | TWD 283.00 | 674.90K |
| 2026-09-08 | TWD 257.50 | -0.77% | TWD 259.50 | TWD 264.50 | TWD 257.50 | 468.21K |
| 2026-09-07 | TWD 259.50 | +0.39% | TWD 260.50 | TWD 265.00 | TWD 259.50 | 559.95K |
| 2026-09-04 | TWD 258.50 | -0.58% | TWD 263.50 | TWD 266.50 | TWD 252.00 | 855.35K |
| 2026-09-03 | TWD 260.00 | -6.47% | TWD 283.00 | TWD 291.00 | TWD 257.00 | 1.77M |
| 2026-09-02 | TWD 278.00 | +0.18% | TWD 277.50 | TWD 284.50 | TWD 277.00 | 1.44M |
| 2026-09-01 | TWD 277.50 | -0.89% | TWD 284.00 | TWD 284.50 | TWD 273.00 | 1.70M |
| 2026-08-31 | TWD 280.00 | +8.32% | TWD 260.00 | TWD 282.50 | TWD 260.00 | 3.71M |
| 2026-08-28 | TWD 258.50 | +10.00% | TWD 237.00 | TWD 258.50 | TWD 237.00 | 2.54M |
| 2026-08-27 | TWD 235.00 | +0.43% | TWD 234.00 | TWD 237.50 | TWD 233.00 | 583.19K |
| 2026-08-26 | TWD 234.00 | -0.85% | TWD 238.50 | TWD 241.50 | TWD 234.00 | 577.22K |
| 2026-08-25 | TWD 236.00 | -2.48% | TWD 240.00 | TWD 241.00 | TWD 228.50 | 758.57K |
| 2026-08-24 | TWD 242.00 | +2.54% | TWD 239.00 | TWD 246.00 | TWD 238.00 | 882.77K |
| 2026-08-21 | TWD 236.00 | +2.39% | TWD 233.00 | TWD 243.50 | TWD 233.00 | 1.38M |
| 2026-08-20 | TWD 230.50 | 0.00% | TWD 236.50 | TWD 238.00 | TWD 226.50 | 629.72K |
| 2026-08-19 | TWD 230.50 | +0.88% | TWD 224.00 | TWD 239.00 | TWD 223.00 | 841.03K |
| 2026-08-18 | TWD 228.50 | -4.19% | TWD 238.50 | TWD 246.00 | TWD 227.50 | 1.10M |
| 2026-08-17 | TWD 238.50 | -8.45% | TWD 260.50 | TWD 261.00 | TWD 236.50 | 1.50M |
| 2026-08-14 | TWD 260.50 | -6.29% | TWD 278.50 | TWD 280.00 | TWD 260.50 | 1.40M |
| 2026-08-13 | TWD 278.00 | 0.00% | TWD 285.00 | TWD 285.00 | TWD 278.00 | 798.82K |
| 2026-08-12 | TWD 278.00 | +1.28% | TWD 276.00 | TWD 282.00 | TWD 276.00 | 764.18K |
| 2026-08-11 | TWD 274.50 | -7.89% | TWD 273.50 | TWD 284.50 | TWD 273.00 | 1.86M |
| 2026-08-10 | TWD 298.00 | +9.96% | TWD 280.00 | TWD 298.00 | TWD 276.00 | 1.36M |
| 2026-08-07 | TWD 271.00 | 0.00% | TWD 271.00 | TWD 273.50 | TWD 265.00 | 867.60K |
| 2026-08-06 | TWD 271.00 | +5.24% | TWD 252.00 | TWD 274.50 | TWD 252.00 | 1.05M |
| 2026-08-05 | TWD 257.50 | +3.62% | TWD 259.00 | TWD 265.00 | TWD 254.00 | 1.01M |
| 2026-08-04 | TWD 248.50 | +3.54% | TWD 239.50 | TWD 256.50 | TWD 234.50 | 1.11M |
| 2026-08-03 | TWD 240.00 | +5.49% | TWD 225.50 | TWD 244.00 | TWD 224.00 | 1.06M |
| 2026-07-31 | TWD 227.50 | +9.90% | TWD 224.50 | TWD 227.50 | TWD 219.00 | 956.62K |
| 2026-07-30 | TWD 207.00 | -3.27% | TWD 206.00 | TWD 225.50 | TWD 201.50 | 1.21M |
| 2026-07-29 | TWD 214.00 | -4.25% | TWD 227.00 | TWD 227.50 | TWD 201.50 | 1.33M |
| 2026-07-28 | TWD 223.50 | -9.88% | TWD 237.00 | TWD 238.50 | TWD 223.50 | 979.36K |
| 2026-07-27 | TWD 248.00 | -2.55% | TWD 256.50 | TWD 256.50 | TWD 242.00 | 598.81K |
| 2026-07-24 | TWD 254.50 | +0.39% | TWD 253.50 | TWD 269.50 | TWD 247.00 | 1.15M |
| 2026-07-23 | TWD 253.50 | -4.52% | TWD 265.50 | TWD 272.50 | TWD 252.50 | 1.10M |
| 2026-07-22 | TWD 265.50 | +2.71% | TWD 279.00 | TWD 284.00 | TWD 265.00 | 1.71M |
| 2026-07-21 | TWD 258.50 | +10.00% | TWD 239.00 | TWD 258.50 | TWD 239.00 | 950.17K |
| 2026-07-20 | TWD 235.00 | -6.75% | TWD 264.00 | TWD 271.00 | TWD 227.00 | 2.03M |
| 2026-07-17 | TWD 252.00 | -1.31% | TWD 247.33 | TWD 259.00 | TWD 245.33 | 2.22M |
| 2026-07-16 | TWD 255.33 | +2.54% | TWD 247.33 | TWD 261.00 | TWD 243.33 | 1.98M |
| 2026-07-15 | TWD 249.00 | +7.64% | TWD 235.67 | TWD 253.00 | TWD 228.67 | 1.75M |
| 2026-07-14 | TWD 231.33 | -1.14% | TWD 238.00 | TWD 240.33 | TWD 220.00 | 2.20M |
| 2026-07-13 | TWD 234.00 | -5.52% | TWD 240.00 | TWD 240.00 | TWD 227.00 | 3.45M |
| 2026-07-10 | TWD 247.67 | 0.00% | TWD 247.67 | TWD 247.67 | TWD 247.67 | 0 |
| 2026-07-09 | TWD 247.67 | -9.94% | TWD 253.33 | TWD 264.00 | TWD 247.67 | 4.33M |
| 2026-07-08 | TWD 275.00 | -4.18% | TWD 289.33 | TWD 290.33 | TWD 269.00 | 2.04M |
| 2026-07-07 | TWD 287.00 | -2.82% | TWD 295.33 | TWD 302.00 | TWD 284.00 | 2.30M |
| 2026-07-06 | TWD 295.33 | +5.35% | TWD 304.00 | TWD 308.33 | TWD 289.00 | 4.02M |
| 2026-07-03 | TWD 280.33 | +9.93% | TWD 255.67 | TWD 280.33 | TWD 255.67 | 4.02M |
| 2026-07-02 | TWD 255.00 | -10.00% | TWD 255.00 | TWD 255.00 | TWD 255.00 | 489.52K |
| 2026-07-01 | TWD 283.33 | -9.96% | TWD 283.33 | TWD 283.33 | TWD 283.33 | 1.63M |
| 2026-06-30 | TWD 314.67 | -9.92% | TWD 314.67 | TWD 314.67 | TWD 314.67 | 960.63K |
| 2026-06-29 | TWD 349.33 | +0.77% | TWD 347.33 | TWD 359.33 | TWD 337.33 | 1.56M |
| 2026-06-26 | TWD 346.67 | -3.35% | TWD 358.67 | TWD 366.67 | TWD 345.33 | 3.30M |
| 2026-06-25 | TWD 358.67 | +7.17% | TWD 346.00 | TWD 365.33 | TWD 340.67 | 3.03M |
| 2026-06-24 | TWD 334.67 | 0.00% | TWD 326.67 | TWD 337.33 | TWD 324.00 | 1.07M |
| 2026-06-23 | TWD 334.67 | -5.10% | TWD 354.67 | TWD 356.00 | TWD 334.00 | 1.60M |
| 2026-06-22 | TWD 352.67 | +1.54% | TWD 357.33 | TWD 362.67 | TWD 348.67 | 2.02M |
| 2026-06-18 | TWD 347.33 | +4.20% | TWD 338.00 | TWD 350.00 | TWD 336.67 | 1.75M |
| 2026-06-17 | TWD 333.33 | +0.20% | TWD 332.00 | TWD 335.33 | TWD 326.00 | 837.67K |
| 2026-06-16 | TWD 332.67 | +0.91% | TWD 334.00 | TWD 336.67 | TWD 325.00 | 1.44M |
| 2026-06-15 | TWD 329.67 | +1.85% | TWD 333.00 | TWD 338.67 | TWD 327.00 | 1.51M |
| 2026-06-12 | TWD 323.67 | +0.52% | TWD 340.00 | TWD 344.00 | TWD 322.00 | 2.07M |
| 2026-06-11 | TWD 322.00 | -2.42% | TWD 320.33 | TWD 336.00 | TWD 311.00 | 3.17M |
| 2026-06-10 | TWD 330.00 | -9.67% | TWD 333.33 | TWD 361.33 | TWD 329.00 | 4.23M |
| 2026-06-09 | TWD 365.33 | +8.51% | TWD 343.33 | TWD 369.33 | TWD 335.33 | 2.76M |
| 2026-06-08 | TWD 336.67 | -1.17% | TWD 306.67 | TWD 343.33 | TWD 306.67 | 2.52M |
| 2026-06-05 | TWD 340.67 | -5.55% | TWD 353.33 | TWD 353.33 | TWD 324.67 | 3.82M |
| 2026-06-04 | TWD 360.67 | -1.10% | TWD 360.67 | TWD 376.00 | TWD 360.00 | 1.99M |
| 2026-06-03 | TWD 364.67 | -2.15% | TWD 373.33 | TWD 374.67 | TWD 358.00 | 3.14M |
| 2026-06-02 | TWD 372.67 | -3.79% | TWD 390.67 | TWD 397.33 | TWD 360.67 | 4.88M |
| 2026-06-01 | TWD 387.33 | -2.02% | TWD 410.67 | TWD 412.67 | TWD 385.33 | 4.15M |
| 2026-05-29 | TWD 395.33 | +3.13% | TWD 389.33 | TWD 398.00 | TWD 384.00 | 3.60M |
| 2026-05-28 | TWD 383.33 | -2.04% | TWD 390.00 | TWD 418.67 | TWD 378.67 | 6.06M |
| 2026-05-27 | TWD 391.33 | +6.92% | TWD 392.00 | TWD 402.00 | TWD 376.00 | 4.62M |