AmTRAN Technology Co.,Ltd - 2489.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.35	13.35	13.35	13.35	13.35	0
September 25, 2025	13.35	13.35	13.35	13.35	13.35	0
September 24, 2025	15.05	14.88	13.73	15.16	14.83	3.07M
September 23, 2025	15.16	15.1	13.94	15.27	14.99	3.14M
September 22, 2025	15.27	15.1	13.94	15.33	15.05	2.15M
September 19, 2025	15.16	15.16	13.99	15.27	14.94	3.09M
September 18, 2025	14.99	15.05	13.89	15.22	14.88	2.2M
September 17, 2025	14.77	14.99	13.84	15.33	14.77	3.98M
September 16, 2025	14.77	14.83	13.68	14.88	14.6	2.19M
September 15, 2025	14.83	14.71	13.58	14.99	14.66	1.6M
September 12, 2025	14.77	14.83	13.68	14.99	14.77	1.57M
September 11, 2025	15.38	14.71	13.58	15.38	14.66	3.93M
September 10, 2025	15.27	15.38	14.2	15.5	14.99	2.97M
September 09, 2025	15.44	15.27	14.09	15.5	15.16	1.91M
September 08, 2025	15.38	15.38	14.2	15.72	15.27	2.83M
September 05, 2025	15.22	15.33	14.15	15.38	15.05	1.36M
September 04, 2025	15.05	15.16	13.99	15.33	15.05	1.74M
September 03, 2025	14.88	14.99	13.84	14.99	14.83	1.67M
September 02, 2025	15.27	14.94	13.79	15.33	14.83	1.57M
September 01, 2025	15.27	15.22	14.04	15.5	15.1	2.2M
August 29, 2025	15.61	15.33	14.15	15.66	15.22	2.01M
August 28, 2025	15.38	15.5	14.3	15.55	15.22	2.24M
August 27, 2025	15.05	15.38	14.2	15.77	15.05	6.83M
August 26, 2025	14.88	14.88	13.73	14.99	14.77	1.5M
August 25, 2025	14.99	14.88	13.73	15.27	14.88	2.55M
August 22, 2025	15.1	14.83	13.68	15.22	14.77	1.59M
August 21, 2025	14.77	15.1	13.94	15.16	14.77	2.58M
August 20, 2025	15.1	14.71	13.58	15.16	14.66	3.19M
August 19, 2025	15.22	15.27	14.09	15.38	14.88	3.17M
August 18, 2025	14.88	15.22	14.04	15.5	14.83	3.59M
August 15, 2025	14.94	14.88	13.73	14.99	14.71	1.72M
August 14, 2025	14.66	14.88	13.73	15.1	14.66	4.52M
August 13, 2025	14.77	14.55	13.43	14.94	14.44	3.33M
August 12, 2025	14.49	14.66	13.53	14.71	14.49	1.42M
August 11, 2025	14.49	14.55	13.43	14.66	14.44	1.57M
August 08, 2025	15.22	14.55	13.43	15.22	14.38	7.73M
August 07, 2025	15.44	15.33	14.15	15.72	15.33	1.43M
August 06, 2025	15.5	15.44	14.25	15.61	15.38	1.11M
August 05, 2025	15.38	15.5	14.3	15.55	15.27	1.6M
August 04, 2025	14.71	15.27	14.09	15.38	14.55	2.27M
August 01, 2025	14.6	14.83	13.68	14.99	14.38	1.63M
July 31, 2025	15.27	14.83	13.68	15.27	14.77	2.65M
July 30, 2025	15.16	15.16	13.99	15.27	14.99	1.37M
July 29, 2025	15.27	15.1	13.94	15.33	14.99	983,364
July 28, 2025	15.27	15.27	14.09	15.38	15.05	1M
July 25, 2025	15.1	15.22	14.04	15.27	15.1	1.08M
July 24, 2025	15.16	15.22	14.04	15.27	14.99	865,258
July 23, 2025	14.94	15.16	13.99	15.22	14.88	1.66M
July 22, 2025	15.38	14.77	13.63	15.38	14.71	2.48M
July 21, 2025	15.38	15.27	14.09	15.55	15.27	912,120
July 18, 2025	15.61	15.38	14.2	15.72	15.33	1.12M
July 17, 2025	15.16	15.55	14.35	15.77	15.1	2.91M
July 16, 2025	14.94	14.99	13.84	15.22	14.88	1.21M
July 15, 2025	14.88	14.88	13.73	15.1	14.88	1.07M
July 14, 2025	15.27	14.94	13.79	15.27	14.88	1.38M
July 11, 2025	15.27	15.22	14.04	15.38	15.22	1M
July 10, 2025	15.44	15.22	14.04	15.5	15.22	875,668
July 09, 2025	15.38	15.5	14.3	15.55	15.38	517,926
July 08, 2025	15.61	15.38	14.2	15.61	15.27	965,549
July 07, 2025	15.83	15.61	14.4	15.83	15.5	782,252

AmTRAN Technology Co.,Ltd (2489.TW) TAI