Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,367.00 +6.00 (+0.14%) Dow Futures
34,272.00 +40.00 (+0.12%) Nasdaq Futures
14,901.25 +31.75 (+0.21%) Russell 2000 Futures
1,797.50 +4.80 (+0.27%) Crude Oil
90.57 +0.54 (+0.60%) Gold
1,944.40 -1.20 (-0.06%)
ATrack Technology Inc. (6465.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:03PM CST
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 19.10 | 19.25 | 18.90 | 19.00 | 19.00 | 9,136 |
| Sep 21, 2023 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | 15,000 |
| Sep 20, 2023 | 19.20 | 19.40 | 18.95 | 19.40 | 19.40 | 20,000 |
| Sep 19, 2023 | 18.80 | 19.65 | 18.80 | 19.60 | 19.60 | 96,000 |
| Sep 18, 2023 | 18.85 | 18.90 | 18.85 | 19.45 | 19.45 | 11,000 |
| Sep 15, 2023 | 19.65 | 19.65 | 19.00 | 19.35 | 19.35 | 24,000 |
| Sep 14, 2023 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 11,000 |
| Sep 13, 2023 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 6,000 |
| Sep 12, 2023 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 18,000 |
| Sep 11, 2023 | 18.80 | 18.95 | 18.75 | 18.85 | 18.85 | 10,000 |
| Sep 08, 2023 | 19.50 | 19.60 | 19.15 | 19.15 | 19.15 | 48,000 |
| Sep 07, 2023 | 20.70 | 20.70 | 19.50 | 19.60 | 19.60 | 151,000 |
| Sep 06, 2023 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 29,000 |
| Sep 05, 2023 | 18.35 | 19.65 | 18.35 | 19.25 | 19.25 | 57,000 |
| Sep 04, 2023 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 22,000 |
| Sep 01, 2023 | 18.50 | 18.50 | 18.35 | 18.45 | 18.45 | 13,000 |
| Aug 31, 2023 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 2,000 |
| Aug 30, 2023 | 18.20 | 18.20 | 18.20 | 18.30 | 18.30 | 5,000 |
| Aug 29, 2023 | 18.35 | 18.35 | 18.05 | 18.20 | 18.20 | 12,000 |
| Aug 28, 2023 | 18.75 | 18.75 | 18.00 | 18.60 | 18.60 | 33,000 |
| Aug 25, 2023 | 17.80 | 18.35 | 17.80 | 18.30 | 18.30 | 12,000 |
| Aug 24, 2023 | 18.85 | 18.85 | 18.20 | 18.20 | 18.20 | 30,000 |
| Aug 23, 2023 | 18.15 | 18.30 | 18.15 | 18.20 | 18.20 | 7,000 |
| Aug 22, 2023 | 18.50 | 18.55 | 18.10 | 18.50 | 18.50 | 12,000 |
| Aug 21, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3,000 |
| Aug 18, 2023 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | 6,000 |
| Aug 17, 2023 | 18.35 | 18.90 | 18.35 | 18.90 | 18.90 | 12,000 |
| Aug 16, 2023 | 18.30 | 18.35 | 18.30 | 18.75 | 18.75 | 6,000 |
| Aug 15, 2023 | 18.50 | 18.50 | 18.15 | 18.75 | 18.75 | 20,000 |
| Aug 14, 2023 | 18.10 | 18.55 | 17.80 | 18.50 | 18.50 | 25,000 |
| Aug 11, 2023 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 18,000 |
| Aug 10, 2023 | 18.85 | 18.85 | 18.45 | 18.80 | 18.80 | 58,000 |
| Aug 09, 2023 | 19.05 | 19.10 | 18.70 | 19.10 | 19.10 | 22,000 |
| Aug 08, 2023 | 19.10 | 19.40 | 19.00 | 19.35 | 19.35 | 16,000 |
| Aug 07, 2023 | 19.60 | 19.60 | 18.85 | 19.20 | 19.20 | 50,000 |
| Aug 04, 2023 | 19.60 | 19.90 | 19.55 | 19.90 | 19.90 | 11,000 |
| Aug 02, 2023 | 20.00 | 20.00 | 19.50 | 20.10 | 20.10 | 20,000 |
| Aug 01, 2023 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | 11,000 |
| Jul 31, 2023 | 20.20 | 20.20 | 19.85 | 20.25 | 20.25 | 41,000 |
| Jul 28, 2023 | 20.00 | 20.25 | 20.00 | 20.15 | 20.15 | 10,000 |
| Jul 27, 2023 | 20.00 | 20.30 | 19.95 | 20.30 | 20.30 | 13,000 |
| Jul 26, 2023 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | 19,000 |
| Jul 25, 2023 | 19.85 | 19.95 | 19.65 | 19.95 | 19.95 | 43,000 |
| Jul 24, 2023 | 19.80 | 19.95 | 19.80 | 19.85 | 19.85 | 35,000 |
| Jul 21, 2023 | 20.95 | 20.95 | 19.65 | 19.80 | 19.80 | 67,000 |
| Jul 20, 2023 | 20.05 | 20.65 | 20.05 | 20.40 | 20.40 | 85,000 |
| Jul 19, 2023 | 21.85 | 21.90 | 20.20 | 20.50 | 20.50 | 309,000 |
| Jul 18, 2023 | 19.85 | 20.95 | 19.85 | 20.95 | 20.95 | 318,000 |
| Jul 17, 2023 | 18.95 | 19.50 | 18.95 | 19.45 | 19.45 | 46,000 |
| Jul 14, 2023 | 19.00 | 19.40 | 18.90 | 18.95 | 18.95 | 94,000 |
| Jul 13, 2023 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 73,000 |
| Jul 12, 2023 | 19.80 | 19.80 | 19.40 | 19.45 | 19.45 | 48,000 |
| Jul 11, 2023 | 20.10 | 20.10 | 19.75 | 19.80 | 19.80 | 33,000 |
| Jul 10, 2023 | 20.15 | 20.15 | 19.65 | 19.90 | 19.90 | 71,000 |
| Jul 07, 2023 | 20.80 | 20.80 | 20.10 | 20.40 | 20.40 | 101,000 |
| Jul 06, 2023 | 20.85 | 20.95 | 20.80 | 20.90 | 20.90 | 61,000 |
| Jul 05, 2023 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | 42,000 |
| Jul 04, 2023 | 21.05 | 21.05 | 20.65 | 21.00 | 21.00 | 60,000 |
| Jul 03, 2023 | 21.65 | 21.65 | 21.00 | 21.30 | 21.30 | 25,000 |
| Jun 30, 2023 | 21.35 | 21.35 | 21.20 | 21.30 | 21.30 | 14,000 |
| Jun 29, 2023 | 22.25 | 22.25 | 21.35 | 21.80 | 21.80 | 21,000 |
| Jun 28, 2023 | 21.00 | 21.50 | 20.90 | 21.40 | 21.40 | 23,000 |
| Jun 27, 2023 | 21.15 | 21.30 | 20.90 | 20.95 | 20.95 | 28,000 |
| Jun 26, 2023 | 21.90 | 21.90 | 21.10 | 21.15 | 21.15 | 18,000 |
| Jun 21, 2023 | 21.80 | 21.80 | 21.30 | 21.60 | 21.60 | 20,000 |
| Jun 20, 2023 | 21.60 | 21.75 | 21.00 | 21.60 | 21.60 | 72,000 |
| Jun 19, 2023 | 20.70 | 21.65 | 20.70 | 21.45 | 21.45 | 41,000 |
| Jun 16, 2023 | 20.95 | 21.35 | 20.95 | 20.90 | 20.90 | 28,000 |
| Jun 15, 2023 | 20.85 | 21.20 | 20.60 | 20.95 | 20.95 | 58,000 |
| Jun 14, 2023 | 21.15 | 21.30 | 20.80 | 20.85 | 20.85 | 80,000 |
| Jun 13, 2023 | 21.45 | 21.45 | 21.05 | 21.30 | 21.30 | 24,000 |
| Jun 12, 2023 | 21.60 | 21.60 | 20.95 | 21.45 | 21.45 | 41,000 |
| Jun 09, 2023 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 86,000 |
| Jun 08, 2023 | 21.50 | 21.50 | 21.15 | 21.25 | 21.25 | 61,000 |
| Jun 07, 2023 | 22.00 | 22.20 | 21.30 | 21.85 | 21.85 | 194,000 |
| Jun 06, 2023 | 22.20 | 22.90 | 22.00 | 22.10 | 22.10 | 50,000 |
| Jun 05, 2023 | 23.15 | 23.60 | 22.50 | 22.50 | 22.50 | 128,000 |
| Jun 02, 2023 | 22.85 | 23.15 | 22.20 | 22.95 | 22.95 | 98,000 |
| Jun 01, 2023 | 21.85 | 22.85 | 21.85 | 22.85 | 22.85 | 156,000 |
| May 31, 2023 | 21.70 | 21.85 | 21.60 | 21.75 | 21.75 | 40,000 |
| May 30, 2023 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | 77,000 |
| May 29, 2023 | 22.70 | 22.70 | 21.25 | 22.35 | 22.35 | 153,000 |
| May 26, 2023 | 20.90 | 21.20 | 20.85 | 20.90 | 20.90 | 32,000 |
| May 25, 2023 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | 101,000 |
| May 24, 2023 | 21.20 | 21.50 | 20.90 | 21.10 | 21.10 | 71,000 |
| May 23, 2023 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | 36,000 |
| May 22, 2023 | 21.25 | 21.80 | 21.00 | 21.40 | 21.40 | 84,000 |
| May 19, 2023 | 21.00 | 21.70 | 20.80 | 21.00 | 21.00 | 49,000 |
| May 18, 2023 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | 92,000 |
| May 17, 2023 | 21.00 | 21.45 | 21.00 | 21.40 | 21.40 | 29,000 |
| May 16, 2023 | 20.90 | 21.45 | 20.80 | 21.00 | 21.00 | 26,000 |
| May 15, 2023 | 21.05 | 21.50 | 20.65 | 20.70 | 20.70 | 31,000 |
| May 12, 2023 | 20.60 | 21.65 | 20.60 | 21.00 | 21.00 | 33,000 |
| May 11, 2023 | 20.20 | 21.35 | 20.20 | 20.60 | 20.60 | 87,000 |
| May 10, 2023 | 22.20 | 22.20 | 20.85 | 21.50 | 21.50 | 248,000 |
| May 09, 2023 | 22.60 | 23.25 | 21.90 | 22.20 | 22.20 | 113,000 |
| May 08, 2023 | 23.00 | 23.80 | 22.50 | 22.60 | 22.60 | 394,000 |
| May 05, 2023 | 25.15 | 25.55 | 24.05 | 24.50 | 24.50 | 370,000 |
| May 04, 2023 | 22.85 | 25.00 | 22.85 | 24.90 | 24.90 | 213,000 |
| May 03, 2023 | 23.10 | 23.85 | 23.10 | 23.30 | 23.30 | 226,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
