AM-Power Machine International Enterprise Co Ltd 7792
TPEX · Taiwan · Industrial Services
TWD 419.00-2.00 (-0.48%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 420.00 | -0.24% | TWD 429.00 | TWD 429.00 | TWD 414.00 | 214.65K |
| 2026-10-01 | TWD 421.00 | -0.71% | TWD 416.00 | TWD 430.50 | TWD 410.00 | 359.26K |
| 2026-09-30 | TWD 424.00 | +1.92% | TWD 420.00 | TWD 424.00 | TWD 413.00 | 350.60K |
| 2026-09-29 | TWD 416.00 | -4.48% | TWD 427.50 | TWD 430.00 | TWD 400.00 | 1.55M |
| 2026-09-24 | TWD 435.50 | +4.81% | TWD 415.00 | TWD 453.00 | TWD 415.00 | 2.77M |
| 2026-09-23 | TWD 415.50 | +9.92% | TWD 378.50 | TWD 415.50 | TWD 378.00 | 2.57M |
| 2026-09-22 | TWD 378.00 | +9.88% | TWD 345.00 | TWD 378.00 | TWD 332.00 | 2.13M |
| 2026-09-21 | TWD 344.00 | +1.47% | TWD 339.50 | TWD 352.50 | TWD 325.00 | 1.05M |
| 2026-09-18 | TWD 339.00 | +8.31% | TWD 320.00 | TWD 344.00 | TWD 320.00 | 1.52M |
| 2026-09-17 | TWD 313.00 | +0.32% | TWD 314.00 | TWD 321.00 | TWD 310.50 | 293.03K |
| 2026-09-16 | TWD 312.00 | +0.16% | TWD 311.00 | TWD 316.00 | TWD 305.50 | 204.00K |
| 2026-09-15 | TWD 311.50 | -0.16% | TWD 313.50 | TWD 319.00 | TWD 310.50 | 210.01K |
| 2026-09-14 | TWD 312.00 | +2.13% | TWD 301.00 | TWD 313.00 | TWD 300.00 | 251.15K |
| 2026-09-11 | TWD 305.50 | -5.12% | TWD 316.50 | TWD 320.00 | TWD 305.50 | 316.18K |
| 2026-09-10 | TWD 322.00 | -0.16% | TWD 322.50 | TWD 324.00 | TWD 315.00 | 355.40K |
| 2026-09-09 | TWD 322.50 | +1.90% | TWD 317.00 | TWD 328.50 | TWD 312.50 | 452.06K |
| 2026-09-08 | TWD 316.50 | +0.64% | TWD 315.00 | TWD 323.00 | TWD 313.50 | 479.01K |
| 2026-09-07 | TWD 314.50 | +2.11% | TWD 308.00 | TWD 319.50 | TWD 308.00 | 344.50K |
| 2026-09-04 | TWD 308.00 | +0.98% | TWD 309.50 | TWD 311.00 | TWD 296.50 | 334.08K |
| 2026-09-03 | TWD 305.00 | -0.97% | TWD 309.50 | TWD 315.50 | TWD 305.00 | 195.21K |
| 2026-09-02 | TWD 308.00 | -1.91% | TWD 316.50 | TWD 316.50 | TWD 305.50 | 232.10K |
| 2026-09-01 | TWD 314.00 | +4.32% | TWD 305.50 | TWD 319.50 | TWD 302.50 | 518.60K |
| 2026-08-31 | TWD 301.00 | -0.66% | TWD 305.00 | TWD 312.00 | TWD 296.50 | 307.14K |
| 2026-08-28 | TWD 303.00 | +0.83% | TWD 301.50 | TWD 306.00 | TWD 297.00 | 293.26K |
| 2026-08-27 | TWD 300.50 | -1.48% | TWD 306.50 | TWD 307.00 | TWD 295.50 | 421.11K |
| 2026-08-26 | TWD 305.00 | +2.01% | TWD 299.50 | TWD 313.00 | TWD 279.50 | 892.13K |
| 2026-08-25 | TWD 299.00 | +0.17% | TWD 298.50 | TWD 300.00 | TWD 291.50 | 319.09K |
| 2026-08-24 | TWD 298.50 | +1.19% | TWD 295.00 | TWD 303.50 | TWD 293.00 | 368.37K |
| 2026-08-21 | TWD 295.00 | -0.84% | TWD 298.50 | TWD 301.00 | TWD 291.00 | 489.51K |
| 2026-08-20 | TWD 297.50 | +3.12% | TWD 301.50 | TWD 308.00 | TWD 289.00 | 1.89M |
| 2026-08-19 | TWD 288.50 | +9.90% | TWD 288.50 | TWD 288.50 | TWD 288.50 | 595.20K |
| 2026-08-18 | TWD 262.50 | +4.17% | TWD 248.00 | TWD 269.50 | TWD 248.00 | 780.23K |
| 2026-08-17 | TWD 252.00 | +0.80% | TWD 246.50 | TWD 256.00 | TWD 244.50 | 422.25K |
| 2026-08-14 | TWD 250.00 | +3.09% | TWD 250.00 | TWD 260.50 | TWD 245.50 | 1.33M |
| 2026-08-13 | TWD 242.50 | +4.30% | TWD 255.50 | TWD 255.50 | TWD 241.50 | 2.39M |
| 2026-08-12 | TWD 232.50 | +9.93% | TWD 232.50 | TWD 232.50 | TWD 232.50 | 193.01K |
| 2026-08-11 | TWD 211.50 | -1.40% | TWD 214.50 | TWD 217.50 | TWD 209.50 | 127.02K |
| 2026-08-10 | TWD 214.50 | +3.62% | TWD 208.00 | TWD 217.50 | TWD 208.00 | 148.01K |
| 2026-08-07 | TWD 207.00 | -4.61% | TWD 220.00 | TWD 220.00 | TWD 205.50 | 220.00K |
| 2026-08-06 | TWD 217.00 | +6.63% | TWD 205.00 | TWD 219.00 | TWD 198.50 | 399.32K |
| 2026-08-05 | TWD 203.50 | +2.78% | TWD 199.50 | TWD 205.00 | TWD 198.00 | 324.02K |
| 2026-08-04 | TWD 198.00 | -1.00% | TWD 197.00 | TWD 206.00 | TWD 195.00 | 340.20K |
| 2026-08-03 | TWD 200.00 | +4.44% | TWD 194.50 | TWD 202.50 | TWD 194.50 | 85.10K |
| 2026-07-31 | TWD 191.50 | +6.09% | TWD 188.00 | TWD 197.00 | TWD 188.00 | 135.01K |
| 2026-07-30 | TWD 180.50 | -5.50% | TWD 187.50 | TWD 190.00 | TWD 179.50 | 203.00K |
| 2026-07-29 | TWD 191.00 | -5.91% | TWD 201.00 | TWD 204.00 | TWD 186.50 | 224.11K |
| 2026-07-28 | TWD 203.00 | -5.58% | TWD 210.00 | TWD 214.50 | TWD 203.00 | 284.00K |
| 2026-07-27 | TWD 215.00 | +2.87% | TWD 205.00 | TWD 215.00 | TWD 203.00 | 233.01K |
| 2026-07-24 | TWD 209.00 | -3.24% | TWD 209.50 | TWD 212.00 | TWD 207.50 | 93.00K |
| 2026-07-23 | TWD 216.00 | +1.89% | TWD 212.00 | TWD 216.50 | TWD 210.50 | 91.01K |
| 2026-07-22 | TWD 212.00 | -0.24% | TWD 213.00 | TWD 214.50 | TWD 210.50 | 100.04K |
| 2026-07-21 | TWD 212.50 | +3.41% | TWD 206.50 | TWD 215.00 | TWD 206.50 | 65.12K |
| 2026-07-20 | TWD 205.50 | -1.44% | TWD 214.00 | TWD 214.00 | TWD 200.00 | 169.00K |
| 2026-07-17 | TWD 208.50 | -7.95% | TWD 220.00 | TWD 220.50 | TWD 204.00 | 290.02K |
| 2026-07-16 | TWD 226.50 | -3.41% | TWD 234.50 | TWD 236.00 | TWD 226.50 | 47.13K |
| 2026-07-15 | TWD 234.50 | +1.30% | TWD 233.00 | TWD 234.50 | TWD 230.50 | 28.00K |
| 2026-07-14 | TWD 231.50 | -3.74% | TWD 241.00 | TWD 241.00 | TWD 225.00 | 91.09K |
| 2026-07-13 | TWD 240.50 | +2.12% | TWD 236.50 | TWD 250.00 | TWD 235.00 | 50.00K |
| 2026-07-10 | TWD 235.50 | 0.00% | TWD 235.50 | TWD 235.50 | TWD 235.50 | 0 |
| 2026-07-09 | TWD 235.50 | -1.05% | TWD 238.50 | TWD 238.50 | TWD 235.00 | 48.01K |
| 2026-07-08 | TWD 238.00 | -3.64% | TWD 250.50 | TWD 250.50 | TWD 237.00 | 156.03K |
| 2026-07-07 | TWD 247.00 | -2.95% | TWD 257.50 | TWD 258.50 | TWD 247.00 | 113.22K |
| 2026-07-06 | TWD 254.50 | +0.39% | TWD 257.00 | TWD 260.00 | TWD 253.50 | 66.10K |
| 2026-07-03 | TWD 253.50 | +0.40% | TWD 253.00 | TWD 255.00 | TWD 253.00 | 32.04K |
| 2026-07-02 | TWD 252.50 | +0.40% | TWD 258.00 | TWD 258.00 | TWD 252.50 | 24.00K |
| 2026-07-01 | TWD 251.50 | -2.71% | TWD 260.50 | TWD 261.50 | TWD 250.50 | 125.00K |
| 2026-06-30 | TWD 258.50 | +1.37% | TWD 260.00 | TWD 260.00 | TWD 255.50 | 51.00K |
| 2026-06-29 | TWD 255.00 | +0.99% | TWD 256.00 | TWD 260.00 | TWD 253.50 | 59.00K |
| 2026-06-26 | TWD 252.50 | -4.72% | TWD 274.00 | TWD 274.00 | TWD 251.50 | 147.00K |
| 2026-06-25 | TWD 265.00 | -2.57% | TWD 273.00 | TWD 273.00 | TWD 265.00 | 61.00K |
| 2026-06-24 | TWD 272.00 | -3.89% | TWD 278.00 | TWD 278.00 | TWD 268.50 | 106.20K |
| 2026-06-23 | TWD 283.00 | -0.88% | TWD 285.50 | TWD 287.00 | TWD 278.00 | 172.74K |
| 2026-06-22 | TWD 285.50 | +9.39% | TWD 265.00 | TWD 287.00 | TWD 265.00 | 444.16K |
| 2026-06-18 | TWD 261.00 | +2.15% | TWD 255.50 | TWD 263.50 | TWD 255.50 | 102.21K |
| 2026-06-17 | TWD 255.50 | -1.54% | TWD 251.50 | TWD 259.00 | TWD 250.50 | 76.01K |
| 2026-06-16 | TWD 259.50 | -1.89% | TWD 264.50 | TWD 264.50 | TWD 257.50 | 143.33K |
| 2026-06-15 | TWD 264.50 | +2.92% | TWD 268.00 | TWD 268.00 | TWD 260.00 | 102.00K |
| 2026-06-12 | TWD 257.00 | -0.77% | TWD 267.50 | TWD 267.50 | TWD 256.00 | 87.05K |
| 2026-06-11 | TWD 259.00 | 0.00% | TWD 260.50 | TWD 261.50 | TWD 250.00 | 110.00K |
| 2026-06-10 | TWD 259.00 | -2.63% | TWD 266.00 | TWD 275.00 | TWD 259.00 | 136.12K |
| 2026-06-09 | TWD 266.00 | +3.50% | TWD 260.50 | TWD 266.00 | TWD 258.50 | 117.45K |
| 2026-06-08 | TWD 257.00 | -8.38% | TWD 252.50 | TWD 260.50 | TWD 252.50 | 419.21K |
| 2026-06-05 | TWD 280.50 | -4.92% | TWD 295.00 | TWD 295.00 | TWD 280.50 | 162.00K |
| 2026-06-04 | TWD 295.00 | -1.50% | TWD 303.50 | TWD 303.50 | TWD 292.50 | 196.00K |
| 2026-06-03 | TWD 299.50 | +3.10% | TWD 291.00 | TWD 304.00 | TWD 284.50 | 261.31K |
| 2026-06-02 | TWD 290.50 | -1.53% | TWD 300.00 | TWD 303.00 | TWD 285.00 | 176.00K |
| 2026-06-01 | TWD 295.00 | +4.80% | TWD 307.00 | TWD 309.50 | TWD 289.50 | 744.02K |
| 2026-05-29 | TWD 281.50 | +9.96% | TWD 274.00 | TWD 281.50 | TWD 274.00 | 207.02K |
| 2026-05-28 | TWD 256.00 | -4.83% | TWD 269.00 | TWD 273.50 | TWD 255.50 | 142.02K |
| 2026-05-27 | TWD 269.00 | +0.19% | TWD 271.50 | TWD 277.00 | TWD 265.00 | 160.06K |