ATrack Technology Inc 6465
TPEX · Taiwan · Electronic Technology
TWD 42.10+0.50 (+1.20%)
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 41.60 | 0.00% | TWD 41.70 | TWD 42.40 | TWD 41.55 | 76.19K |
| 2026-10-01 | TWD 41.60 | -0.36% | TWD 42.30 | TWD 42.30 | TWD 41.30 | 48.93K |
| 2026-09-30 | TWD 41.75 | +0.72% | TWD 41.15 | TWD 41.80 | TWD 40.30 | 59.10K |
| 2026-09-29 | TWD 41.45 | -0.48% | TWD 42.75 | TWD 42.75 | TWD 41.00 | 61.00K |
| 2026-09-24 | TWD 41.65 | -0.12% | TWD 41.70 | TWD 42.00 | TWD 41.50 | 75.00K |
| 2026-09-23 | TWD 41.70 | -0.71% | TWD 42.90 | TWD 43.00 | TWD 41.50 | 111.03K |
| 2026-09-22 | TWD 42.00 | -2.67% | TWD 42.60 | TWD 44.45 | TWD 41.85 | 172.22K |
| 2026-09-21 | TWD 43.15 | +1.53% | TWD 42.50 | TWD 43.50 | TWD 42.30 | 106.00K |
| 2026-09-18 | TWD 42.50 | +2.53% | TWD 44.30 | TWD 44.30 | TWD 41.50 | 138.20K |
| 2026-09-17 | TWD 41.45 | -0.24% | TWD 41.55 | TWD 41.95 | TWD 41.30 | 70.00K |
| 2026-09-16 | TWD 41.55 | +1.09% | TWD 41.10 | TWD 41.65 | TWD 41.10 | 75.06K |
| 2026-09-15 | TWD 41.10 | -1.32% | TWD 40.90 | TWD 41.60 | TWD 40.65 | 81.18K |
| 2026-09-14 | TWD 41.65 | -0.12% | TWD 41.80 | TWD 41.85 | TWD 40.80 | 83.00K |
| 2026-09-11 | TWD 41.70 | -2.80% | TWD 42.55 | TWD 42.60 | TWD 41.70 | 126.06K |
| 2026-09-10 | TWD 42.90 | -2.28% | TWD 43.55 | TWD 43.55 | TWD 42.65 | 95.03K |
| 2026-09-09 | TWD 43.90 | -1.68% | TWD 44.65 | TWD 44.65 | TWD 42.60 | 236.19K |
| 2026-09-08 | TWD 44.65 | -3.56% | TWD 46.20 | TWD 46.95 | TWD 44.35 | 243.09K |
| 2026-09-07 | TWD 46.30 | +0.65% | TWD 46.05 | TWD 46.95 | TWD 45.85 | 80.00K |
| 2026-09-04 | TWD 46.00 | 0.00% | TWD 46.05 | TWD 46.15 | TWD 45.60 | 69.00K |
| 2026-09-03 | TWD 46.00 | -2.02% | TWD 46.90 | TWD 46.90 | TWD 46.00 | 96.00K |
| 2026-09-02 | TWD 46.95 | -1.16% | TWD 47.20 | TWD 48.00 | TWD 46.70 | 147.90K |
| 2026-09-01 | TWD 47.50 | -1.96% | TWD 48.45 | TWD 49.30 | TWD 47.50 | 263.31K |
| 2026-08-31 | TWD 48.45 | +0.10% | TWD 48.40 | TWD 48.60 | TWD 47.60 | 150.06K |
| 2026-08-28 | TWD 48.40 | +4.09% | TWD 47.00 | TWD 49.70 | TWD 46.30 | 334.01K |
| 2026-08-27 | TWD 46.50 | +2.88% | TWD 45.00 | TWD 46.85 | TWD 45.00 | 117.07K |
| 2026-08-26 | TWD 45.20 | -0.77% | TWD 45.70 | TWD 45.70 | TWD 44.90 | 88.06K |
| 2026-08-25 | TWD 45.55 | 0.00% | TWD 46.35 | TWD 46.35 | TWD 43.60 | 172.17K |
| 2026-08-24 | TWD 45.55 | -0.98% | TWD 46.00 | TWD 46.45 | TWD 45.40 | 127.05K |
| 2026-08-21 | TWD 46.00 | +0.55% | TWD 46.25 | TWD 46.25 | TWD 45.60 | 30.25K |
| 2026-08-20 | TWD 45.75 | -0.76% | TWD 47.05 | TWD 47.05 | TWD 45.65 | 106.02K |
| 2026-08-19 | TWD 46.10 | -1.50% | TWD 46.80 | TWD 47.05 | TWD 46.00 | 98.05K |
| 2026-08-18 | TWD 46.80 | +0.97% | TWD 46.85 | TWD 47.20 | TWD 46.20 | 123.00K |
| 2026-08-17 | TWD 46.35 | -1.59% | TWD 47.45 | TWD 47.45 | TWD 46.05 | 183.00K |
| 2026-08-14 | TWD 47.10 | -1.26% | TWD 47.75 | TWD 47.75 | TWD 47.00 | 114.91K |
| 2026-08-13 | TWD 47.70 | +0.42% | TWD 47.75 | TWD 48.45 | TWD 47.60 | 145.11K |
| 2026-08-12 | TWD 47.50 | +1.60% | TWD 46.85 | TWD 48.55 | TWD 46.85 | 143.14K |
| 2026-08-11 | TWD 46.75 | -1.37% | TWD 47.25 | TWD 48.00 | TWD 46.50 | 132.06K |
| 2026-08-10 | TWD 47.40 | -0.42% | TWD 47.60 | TWD 48.20 | TWD 46.90 | 230.23K |
| 2026-08-07 | TWD 47.60 | +1.49% | TWD 49.60 | TWD 51.50 | TWD 47.15 | 1.22M |
| 2026-08-06 | TWD 46.90 | +0.11% | TWD 46.85 | TWD 47.60 | TWD 45.80 | 159.01K |
| 2026-08-05 | TWD 46.85 | -0.21% | TWD 47.00 | TWD 48.10 | TWD 46.85 | 210.19K |
| 2026-08-04 | TWD 46.95 | -1.57% | TWD 48.65 | TWD 48.70 | TWD 46.45 | 177.70K |
| 2026-08-03 | TWD 47.70 | -0.62% | TWD 45.50 | TWD 51.30 | TWD 45.40 | 410.09K |
| 2026-07-31 | TWD 48.00 | +3.78% | TWD 48.35 | TWD 48.95 | TWD 47.65 | 149.32K |
| 2026-07-30 | TWD 46.25 | +0.11% | TWD 46.15 | TWD 48.90 | TWD 46.00 | 211.12K |
| 2026-07-29 | TWD 46.20 | -3.14% | TWD 47.70 | TWD 47.70 | TWD 45.00 | 370.38K |
| 2026-07-28 | TWD 47.70 | -5.92% | TWD 49.25 | TWD 50.10 | TWD 47.70 | 323.48K |
| 2026-07-27 | TWD 50.70 | 0.00% | TWD 50.30 | TWD 50.70 | TWD 48.55 | 346.10K |
| 2026-07-24 | TWD 50.70 | -0.98% | TWD 50.90 | TWD 51.80 | TWD 50.30 | 257.57K |
| 2026-07-23 | TWD 51.20 | -2.66% | TWD 51.20 | TWD 53.90 | TWD 49.65 | 968.28K |
| 2026-07-22 | TWD 52.60 | -1.68% | TWD 54.90 | TWD 54.90 | TWD 52.50 | 159.15K |
| 2026-07-21 | TWD 53.50 | +0.56% | TWD 53.20 | TWD 55.70 | TWD 53.00 | 218.02K |
| 2026-07-20 | TWD 53.20 | -0.56% | TWD 53.40 | TWD 54.20 | TWD 51.50 | 173.00K |
| 2026-07-17 | TWD 53.50 | -5.14% | TWD 55.00 | TWD 55.90 | TWD 53.00 | 254.32K |
| 2026-07-16 | TWD 56.40 | -2.76% | TWD 57.70 | TWD 58.50 | TWD 55.80 | 128.06K |
| 2026-07-15 | TWD 58.00 | -0.85% | TWD 59.30 | TWD 60.00 | TWD 57.90 | 163.18K |
| 2026-07-14 | TWD 58.50 | -1.85% | TWD 59.50 | TWD 60.60 | TWD 55.60 | 166.02K |
| 2026-07-13 | TWD 59.60 | -5.85% | TWD 63.50 | TWD 63.70 | TWD 59.60 | 636.69K |
| 2026-07-10 | TWD 63.30 | 0.00% | TWD 63.30 | TWD 63.30 | TWD 63.30 | 0 |
| 2026-07-09 | TWD 63.30 | +9.90% | TWD 60.60 | TWD 63.30 | TWD 59.20 | 529.86K |
| 2026-07-08 | TWD 57.60 | +0.70% | TWD 58.60 | TWD 58.60 | TWD 55.20 | 242.17K |
| 2026-07-07 | TWD 57.20 | -3.05% | TWD 60.40 | TWD 61.90 | TWD 57.20 | 289.24K |
| 2026-07-06 | TWD 59.00 | -5.45% | TWD 61.60 | TWD 62.30 | TWD 58.80 | 354.00K |
| 2026-07-03 | TWD 62.40 | 0.00% | TWD 62.00 | TWD 63.80 | TWD 62.00 | 201.00K |
| 2026-07-02 | TWD 62.40 | +0.16% | TWD 63.00 | TWD 63.50 | TWD 61.70 | 159.00K |
| 2026-07-01 | TWD 62.30 | +1.14% | TWD 62.20 | TWD 66.80 | TWD 62.00 | 417.01K |
| 2026-06-30 | TWD 61.60 | -0.65% | TWD 62.40 | TWD 63.20 | TWD 61.50 | 236.01K |
| 2026-06-29 | TWD 62.00 | -0.77% | TWD 64.00 | TWD 64.40 | TWD 60.50 | 442.32K |
| 2026-06-26 | TWD 62.48 | -2.24% | TWD 63.63 | TWD 65.15 | TWD 62.10 | 480.15K |
| 2026-06-25 | TWD 63.91 | 0.00% | TWD 64.77 | TWD 65.54 | TWD 63.53 | 394.06K |
| 2026-06-24 | TWD 63.91 | -2.19% | TWD 63.44 | TWD 65.34 | TWD 63.05 | 396.85K |
| 2026-06-23 | TWD 65.34 | -2.84% | TWD 67.25 | TWD 67.25 | TWD 63.34 | 743.64K |
| 2026-06-22 | TWD 67.25 | -5.54% | TWD 67.92 | TWD 68.97 | TWD 65.92 | 1.06M |
| 2026-06-18 | TWD 71.20 | +1.14% | TWD 71.30 | TWD 77.40 | TWD 70.40 | 2.06M |
| 2026-06-17 | TWD 70.40 | +10.00% | TWD 65.00 | TWD 70.40 | TWD 64.00 | 800.93K |
| 2026-06-16 | TWD 64.00 | -4.33% | TWD 71.30 | TWD 73.10 | TWD 63.10 | 2.57M |
| 2026-06-15 | TWD 66.90 | +9.85% | TWD 66.00 | TWD 66.90 | TWD 65.30 | 462.33K |
| 2026-06-12 | TWD 60.90 | +9.93% | TWD 58.10 | TWD 60.90 | TWD 57.00 | 1.39M |
| 2026-06-11 | TWD 55.40 | +9.92% | TWD 51.00 | TWD 55.40 | TWD 50.00 | 965.00K |
| 2026-06-10 | TWD 50.40 | +1.41% | TWD 49.65 | TWD 53.20 | TWD 49.60 | 563.06K |
| 2026-06-09 | TWD 49.70 | -6.40% | TWD 52.70 | TWD 53.40 | TWD 49.65 | 713.50K |
| 2026-06-08 | TWD 53.10 | -3.28% | TWD 49.60 | TWD 54.00 | TWD 49.60 | 432.91K |
| 2026-06-05 | TWD 54.90 | -5.34% | TWD 58.00 | TWD 58.80 | TWD 53.60 | 625.11K |
| 2026-06-04 | TWD 58.00 | +5.07% | TWD 54.70 | TWD 60.00 | TWD 54.10 | 1.85M |
| 2026-06-03 | TWD 55.20 | +9.96% | TWD 51.40 | TWD 55.20 | TWD 49.90 | 1.15M |
| 2026-06-02 | TWD 50.20 | +3.61% | TWD 49.35 | TWD 50.80 | TWD 48.00 | 277.55K |
| 2026-06-01 | TWD 48.45 | +1.15% | TWD 47.75 | TWD 50.20 | TWD 47.70 | 236.58K |
| 2026-05-29 | TWD 47.90 | -1.84% | TWD 50.00 | TWD 50.00 | TWD 47.05 | 323.00K |
| 2026-05-28 | TWD 48.80 | -4.13% | TWD 51.40 | TWD 51.50 | TWD 48.80 | 313.53K |
| 2026-05-27 | TWD 50.90 | +0.39% | TWD 51.40 | TWD 51.50 | TWD 48.80 | 515.93K |