AMICCOM Electronics Corp. 5272
TPEX · Taiwan · Electronic Technology
TWD 17.85-0.15 (-0.83%)
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 17.85 | -0.83% | TWD 18.15 | TWD 18.15 | TWD 17.75 | 63.00K |
| 2026-10-01 | TWD 18.00 | 0.00% | TWD 18.15 | TWD 18.20 | TWD 17.65 | 135.20K |
| 2026-09-30 | TWD 18.00 | +4.96% | TWD 17.20 | TWD 18.60 | TWD 17.20 | 547.00K |
| 2026-09-29 | TWD 17.15 | -0.29% | TWD 17.20 | TWD 17.20 | TWD 17.05 | 49.06K |
| 2026-09-24 | TWD 17.20 | -0.29% | TWD 17.15 | TWD 17.20 | TWD 17.05 | 30.06K |
| 2026-09-23 | TWD 17.25 | +0.58% | TWD 17.20 | TWD 17.25 | TWD 17.05 | 37.00K |
| 2026-09-22 | TWD 17.15 | +0.29% | TWD 17.30 | TWD 17.30 | TWD 17.00 | 76.06K |
| 2026-09-21 | TWD 17.10 | +1.79% | TWD 16.80 | TWD 17.20 | TWD 16.80 | 119.80K |
| 2026-09-18 | TWD 16.80 | +0.30% | TWD 16.75 | TWD 16.80 | TWD 16.55 | 30.00K |
| 2026-09-17 | TWD 16.75 | +0.90% | TWD 16.65 | TWD 16.75 | TWD 16.55 | 46.30K |
| 2026-09-16 | TWD 16.60 | +0.61% | TWD 16.50 | TWD 16.60 | TWD 16.30 | 66.00K |
| 2026-09-15 | TWD 16.50 | -1.79% | TWD 16.80 | TWD 16.80 | TWD 16.40 | 61.00K |
| 2026-09-14 | TWD 16.80 | -0.88% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 38.00K |
| 2026-09-11 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.00 | TWD 16.75 | 34.00K |
| 2026-09-10 | TWD 17.00 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 26.00K |
| 2026-09-09 | TWD 17.00 | +1.80% | TWD 16.85 | TWD 17.10 | TWD 16.85 | 69.00K |
| 2026-09-08 | TWD 16.70 | -0.30% | TWD 16.70 | TWD 16.95 | TWD 16.55 | 82.00K |
| 2026-09-07 | TWD 16.75 | -0.89% | TWD 16.85 | TWD 16.95 | TWD 16.70 | 58.10K |
| 2026-09-04 | TWD 16.90 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 16.75 | 70.00K |
| 2026-09-03 | TWD 16.90 | -1.17% | TWD 17.35 | TWD 17.35 | TWD 16.90 | 31.00K |
| 2026-09-02 | TWD 17.10 | 0.00% | TWD 17.00 | TWD 17.30 | TWD 17.00 | 31.00K |
| 2026-09-01 | TWD 17.10 | -1.44% | TWD 17.35 | TWD 17.35 | TWD 16.80 | 129.00K |
| 2026-08-31 | TWD 17.35 | +0.58% | TWD 17.15 | TWD 17.60 | TWD 17.00 | 45.01K |
| 2026-08-28 | TWD 17.25 | -0.29% | TWD 17.20 | TWD 17.25 | TWD 17.15 | 36.07K |
| 2026-08-27 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.15 | 31.03K |
| 2026-08-26 | TWD 17.20 | 0.00% | TWD 17.05 | TWD 17.20 | TWD 17.00 | 34.11K |
| 2026-08-25 | TWD 17.20 | +2.08% | TWD 16.75 | TWD 17.20 | TWD 16.70 | 50.00K |
| 2026-08-24 | TWD 16.85 | -0.30% | TWD 17.00 | TWD 17.10 | TWD 16.80 | 53.00K |
| 2026-08-21 | TWD 16.90 | -0.88% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 60.00K |
| 2026-08-20 | TWD 17.05 | -1.16% | TWD 17.35 | TWD 17.35 | TWD 16.85 | 93.04K |
| 2026-08-19 | TWD 17.25 | 0.00% | TWD 17.10 | TWD 17.25 | TWD 16.55 | 39.00K |
| 2026-08-18 | TWD 17.25 | -2.54% | TWD 17.70 | TWD 17.70 | TWD 17.25 | 79.02K |
| 2026-08-17 | TWD 17.70 | -1.12% | TWD 17.90 | TWD 17.90 | TWD 17.50 | 60.20K |
| 2026-08-14 | TWD 17.90 | +0.28% | TWD 17.85 | TWD 18.10 | TWD 17.70 | 36.00K |
| 2026-08-13 | TWD 17.85 | -0.28% | TWD 18.00 | TWD 18.30 | TWD 17.75 | 66.00K |
| 2026-08-12 | TWD 17.90 | -1.10% | TWD 18.10 | TWD 18.50 | TWD 17.90 | 111.00K |
| 2026-08-11 | TWD 18.10 | 0.00% | TWD 18.00 | TWD 18.15 | TWD 17.80 | 65.00K |
| 2026-08-10 | TWD 18.10 | +0.84% | TWD 18.05 | TWD 18.30 | TWD 18.05 | 102.00K |
| 2026-08-07 | TWD 17.95 | -1.64% | TWD 18.25 | TWD 18.25 | TWD 17.95 | 105.00K |
| 2026-08-06 | TWD 18.25 | +4.29% | TWD 17.85 | TWD 19.25 | TWD 17.85 | 1.03M |
| 2026-08-05 | TWD 17.50 | -0.28% | TWD 17.65 | TWD 17.70 | TWD 17.50 | 87.10K |
| 2026-08-04 | TWD 17.55 | +0.29% | TWD 17.60 | TWD 17.85 | TWD 17.45 | 53.00K |
| 2026-08-03 | TWD 17.50 | +0.57% | TWD 17.40 | TWD 17.55 | TWD 17.00 | 45.00K |
| 2026-07-31 | TWD 17.40 | +4.19% | TWD 17.20 | TWD 17.40 | TWD 17.05 | 126.00K |
| 2026-07-30 | TWD 16.70 | +0.30% | TWD 17.00 | TWD 17.15 | TWD 16.65 | 72.00K |
| 2026-07-29 | TWD 16.65 | -5.13% | TWD 17.60 | TWD 17.60 | TWD 16.20 | 194.00K |
| 2026-07-28 | TWD 17.55 | -4.10% | TWD 18.00 | TWD 18.10 | TWD 17.50 | 133.50K |
| 2026-07-27 | TWD 18.30 | -0.54% | TWD 18.25 | TWD 18.40 | TWD 18.00 | 66.00K |
| 2026-07-24 | TWD 18.40 | -3.41% | TWD 18.60 | TWD 18.90 | TWD 18.40 | 85.00K |
| 2026-07-23 | TWD 19.05 | -0.78% | TWD 19.00 | TWD 19.15 | TWD 18.60 | 39.00K |
| 2026-07-22 | TWD 19.20 | +3.50% | TWD 18.65 | TWD 19.20 | TWD 18.50 | 56.10K |
| 2026-07-21 | TWD 18.55 | +0.54% | TWD 18.45 | TWD 18.85 | TWD 18.45 | 53.00K |
| 2026-07-20 | TWD 18.45 | -0.81% | TWD 18.55 | TWD 18.70 | TWD 18.10 | 152.00K |
| 2026-07-17 | TWD 18.60 | -5.58% | TWD 19.50 | TWD 19.70 | TWD 18.60 | 238.00K |
| 2026-07-16 | TWD 19.70 | -2.23% | TWD 20.00 | TWD 20.20 | TWD 19.60 | 121.04K |
| 2026-07-15 | TWD 20.15 | +1.51% | TWD 20.20 | TWD 20.30 | TWD 20.00 | 87.00K |
| 2026-07-14 | TWD 19.85 | -1.00% | TWD 20.40 | TWD 20.40 | TWD 19.55 | 257.20K |
| 2026-07-13 | TWD 20.05 | -3.14% | TWD 20.80 | TWD 20.85 | TWD 20.05 | 140.01K |
| 2026-07-10 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 0 |
| 2026-07-09 | TWD 20.70 | +1.22% | TWD 20.70 | TWD 20.75 | TWD 20.40 | 152.12K |
| 2026-07-08 | TWD 20.45 | -0.73% | TWD 20.70 | TWD 20.75 | TWD 20.30 | 122.00K |
| 2026-07-07 | TWD 20.60 | -3.51% | TWD 21.45 | TWD 21.50 | TWD 20.60 | 223.00K |
| 2026-07-06 | TWD 21.35 | +0.23% | TWD 21.40 | TWD 22.50 | TWD 21.00 | 277.00K |
| 2026-07-03 | TWD 21.30 | +1.91% | TWD 21.00 | TWD 21.45 | TWD 20.95 | 155.00K |
| 2026-07-02 | TWD 20.90 | -0.24% | TWD 20.85 | TWD 21.10 | TWD 20.55 | 68.14K |
| 2026-07-01 | TWD 20.95 | -1.18% | TWD 21.25 | TWD 21.30 | TWD 20.85 | 97.50K |
| 2026-06-30 | TWD 21.20 | +2.66% | TWD 20.90 | TWD 21.30 | TWD 20.80 | 98.00K |
| 2026-06-29 | TWD 20.65 | +0.24% | TWD 20.60 | TWD 21.10 | TWD 20.55 | 147.00K |
| 2026-06-26 | TWD 20.60 | -5.50% | TWD 21.50 | TWD 21.70 | TWD 20.60 | 240.01K |
| 2026-06-25 | TWD 21.80 | -3.11% | TWD 22.70 | TWD 22.85 | TWD 21.80 | 233.10K |
| 2026-06-24 | TWD 22.50 | +3.45% | TWD 21.50 | TWD 22.70 | TWD 21.40 | 258.01K |
| 2026-06-23 | TWD 21.75 | -0.91% | TWD 22.60 | TWD 22.60 | TWD 21.75 | 187.10K |
| 2026-06-22 | TWD 21.95 | +1.39% | TWD 21.80 | TWD 22.20 | TWD 21.65 | 229.20K |
| 2026-06-18 | TWD 21.65 | +2.61% | TWD 21.30 | TWD 22.30 | TWD 21.30 | 238.20K |
| 2026-06-17 | TWD 21.10 | +1.20% | TWD 21.00 | TWD 21.30 | TWD 20.90 | 148.00K |
| 2026-06-16 | TWD 20.85 | -4.36% | TWD 21.85 | TWD 21.85 | TWD 20.80 | 228.81K |
| 2026-06-15 | TWD 21.80 | +2.59% | TWD 21.50 | TWD 21.80 | TWD 21.25 | 154.22K |
| 2026-06-12 | TWD 21.25 | +4.42% | TWD 21.00 | TWD 21.60 | TWD 20.70 | 296.15K |
| 2026-06-11 | TWD 20.35 | +0.49% | TWD 20.25 | TWD 20.75 | TWD 20.00 | 282.00K |
| 2026-06-10 | TWD 20.25 | -3.57% | TWD 20.80 | TWD 21.50 | TWD 20.20 | 313.30K |
| 2026-06-09 | TWD 21.00 | +1.94% | TWD 21.15 | TWD 21.30 | TWD 20.70 | 206.21K |
| 2026-06-08 | TWD 20.60 | -7.83% | TWD 20.20 | TWD 20.80 | TWD 20.20 | 341.02K |
| 2026-06-05 | TWD 22.35 | -2.19% | TWD 22.90 | TWD 22.90 | TWD 22.20 | 216.00K |
| 2026-06-04 | TWD 22.85 | -2.56% | TWD 23.60 | TWD 23.60 | TWD 22.85 | 223.05K |
| 2026-06-03 | TWD 23.45 | +1.30% | TWD 23.50 | TWD 23.70 | TWD 22.80 | 516.10K |
| 2026-06-02 | TWD 23.15 | +2.89% | TWD 22.50 | TWD 23.55 | TWD 22.10 | 336.00K |
| 2026-06-01 | TWD 22.50 | +1.81% | TWD 22.15 | TWD 22.75 | TWD 22.00 | 302.02K |
| 2026-05-29 | TWD 22.10 | +0.45% | TWD 22.15 | TWD 22.40 | TWD 21.95 | 280.00K |
| 2026-05-28 | TWD 22.00 | -3.51% | TWD 22.85 | TWD 23.10 | TWD 22.00 | 329.40K |
| 2026-05-27 | TWD 22.80 | +1.11% | TWD 22.60 | TWD 23.20 | TWD 22.15 | 254.67K |