Ampire Co., Ltd. 8049
TPEX · Taiwan · Electronic Technology
TWD 24.80+0.20 (+0.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.80 | +0.81% | TWD 24.60 | TWD 24.85 | TWD 24.50 | 187.00K |
| 2026-09-30 | TWD 24.60 | +0.41% | TWD 24.60 | TWD 24.65 | TWD 24.55 | 118.22K |
| 2026-09-29 | TWD 24.50 | 0.00% | TWD 24.30 | TWD 24.70 | TWD 24.30 | 152.00K |
| 2026-09-24 | TWD 24.50 | +0.20% | TWD 24.45 | TWD 24.50 | TWD 24.45 | 31.00K |
| 2026-09-23 | TWD 24.45 | 0.00% | TWD 24.50 | TWD 24.60 | TWD 24.35 | 82.04K |
| 2026-09-22 | TWD 24.45 | 0.00% | TWD 24.45 | TWD 24.50 | TWD 24.30 | 218.21K |
| 2026-09-21 | TWD 24.45 | -0.41% | TWD 24.50 | TWD 24.60 | TWD 24.30 | 182.00K |
| 2026-09-18 | TWD 24.55 | +0.41% | TWD 24.45 | TWD 24.55 | TWD 24.45 | 47.21K |
| 2026-09-17 | TWD 24.45 | 0.00% | TWD 24.45 | TWD 24.55 | TWD 24.35 | 115.00K |
| 2026-09-16 | TWD 24.45 | -0.41% | TWD 24.65 | TWD 24.65 | TWD 24.45 | 95.05K |
| 2026-09-15 | TWD 24.55 | 0.00% | TWD 24.65 | TWD 24.70 | TWD 24.45 | 96.20K |
| 2026-09-14 | TWD 24.55 | +0.41% | TWD 24.70 | TWD 24.70 | TWD 24.45 | 115.10K |
| 2026-09-11 | TWD 24.45 | -0.20% | TWD 24.45 | TWD 24.50 | TWD 24.35 | 78.00K |
| 2026-09-10 | TWD 24.50 | -0.20% | TWD 24.40 | TWD 24.60 | TWD 24.40 | 75.00K |
| 2026-09-09 | TWD 24.55 | +1.03% | TWD 24.40 | TWD 24.55 | TWD 24.35 | 83.25K |
| 2026-09-08 | TWD 24.30 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 24.25 | 172.00K |
| 2026-09-07 | TWD 24.30 | -0.61% | TWD 24.45 | TWD 24.45 | TWD 24.20 | 178.19K |
| 2026-09-04 | TWD 24.45 | 0.00% | TWD 24.50 | TWD 24.60 | TWD 24.40 | 131.10K |
| 2026-09-03 | TWD 24.45 | -0.20% | TWD 24.55 | TWD 24.60 | TWD 24.45 | 126.00K |
| 2026-09-02 | TWD 24.50 | -0.61% | TWD 24.50 | TWD 24.60 | TWD 24.40 | 98.10K |
| 2026-09-01 | TWD 24.65 | +0.41% | TWD 24.55 | TWD 24.70 | TWD 24.55 | 118.00K |
| 2026-08-31 | TWD 24.55 | +0.41% | TWD 24.40 | TWD 24.55 | TWD 24.40 | 73.00K |
| 2026-08-28 | TWD 24.45 | -0.20% | TWD 24.50 | TWD 24.60 | TWD 24.40 | 120.00K |
| 2026-08-27 | TWD 24.50 | +0.41% | TWD 24.55 | TWD 24.55 | TWD 24.45 | 56.18K |
| 2026-08-26 | TWD 24.40 | +0.21% | TWD 24.40 | TWD 24.50 | TWD 24.40 | 106.00K |
| 2026-08-25 | TWD 24.35 | -0.41% | TWD 24.40 | TWD 24.40 | TWD 24.20 | 125.00K |
| 2026-08-24 | TWD 24.45 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 24.40 | 123.01K |
| 2026-08-21 | TWD 24.45 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.40 | 93.00K |
| 2026-08-20 | TWD 24.50 | +0.62% | TWD 24.40 | TWD 24.50 | TWD 24.40 | 75.01K |
| 2026-08-19 | TWD 24.35 | -1.02% | TWD 24.60 | TWD 24.85 | TWD 24.30 | 149.09K |
| 2026-08-18 | TWD 24.60 | -1.40% | TWD 24.95 | TWD 24.95 | TWD 24.60 | 282.00K |
| 2026-08-17 | TWD 24.95 | -5.67% | TWD 25.00 | TWD 25.00 | TWD 24.75 | 210.00K |
| 2026-08-14 | TWD 26.45 | +0.19% | TWD 26.50 | TWD 26.55 | TWD 26.20 | 483.10K |
| 2026-08-13 | TWD 26.40 | -0.56% | TWD 26.55 | TWD 26.60 | TWD 26.40 | 301.32K |
| 2026-08-12 | TWD 26.55 | -0.19% | TWD 26.70 | TWD 26.70 | TWD 26.45 | 255.00K |
| 2026-08-11 | TWD 26.60 | +0.19% | TWD 26.80 | TWD 26.80 | TWD 26.45 | 111.20K |
| 2026-08-10 | TWD 26.55 | +0.57% | TWD 26.40 | TWD 26.70 | TWD 26.40 | 148.00K |
| 2026-08-07 | TWD 26.40 | +0.38% | TWD 26.30 | TWD 26.45 | TWD 26.30 | 142.02K |
| 2026-08-06 | TWD 26.30 | 0.00% | TWD 26.10 | TWD 26.35 | TWD 26.10 | 71.02K |
| 2026-08-05 | TWD 26.30 | +0.77% | TWD 26.40 | TWD 26.45 | TWD 26.10 | 78.05K |
| 2026-08-04 | TWD 26.10 | +0.58% | TWD 26.15 | TWD 26.15 | TWD 25.90 | 129.56K |
| 2026-08-03 | TWD 25.95 | +0.58% | TWD 25.95 | TWD 26.10 | TWD 25.90 | 72.05K |
| 2026-07-31 | TWD 25.80 | +1.98% | TWD 25.70 | TWD 25.85 | TWD 25.60 | 212.00K |
| 2026-07-30 | TWD 25.30 | +1.61% | TWD 24.90 | TWD 25.40 | TWD 24.90 | 140.20K |
| 2026-07-29 | TWD 24.90 | -2.35% | TWD 25.45 | TWD 25.55 | TWD 24.70 | 288.00K |
| 2026-07-28 | TWD 25.50 | -0.58% | TWD 25.60 | TWD 25.60 | TWD 25.30 | 141.01K |
| 2026-07-27 | TWD 25.65 | -1.35% | TWD 26.00 | TWD 26.25 | TWD 25.65 | 117.40K |
| 2026-07-24 | TWD 26.00 | +0.39% | TWD 25.60 | TWD 26.20 | TWD 25.60 | 190.07K |
| 2026-07-23 | TWD 25.90 | -0.96% | TWD 26.10 | TWD 26.10 | TWD 25.90 | 44.05K |
| 2026-07-22 | TWD 26.15 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 26.00 | 114.04K |
| 2026-07-21 | TWD 26.15 | +1.75% | TWD 25.90 | TWD 26.20 | TWD 25.80 | 89.20K |
| 2026-07-20 | TWD 25.70 | -0.39% | TWD 25.90 | TWD 25.90 | TWD 25.40 | 96.00K |
| 2026-07-17 | TWD 25.80 | -2.27% | TWD 26.50 | TWD 26.50 | TWD 25.65 | 262.11K |
| 2026-07-16 | TWD 26.40 | -0.56% | TWD 26.50 | TWD 26.55 | TWD 26.20 | 99.01K |
| 2026-07-15 | TWD 26.55 | +1.34% | TWD 26.20 | TWD 26.75 | TWD 26.20 | 102.00K |
| 2026-07-14 | TWD 26.20 | -0.57% | TWD 26.20 | TWD 26.20 | TWD 25.70 | 267.00K |
| 2026-07-13 | TWD 26.35 | -1.13% | TWD 26.65 | TWD 26.65 | TWD 26.30 | 148.00K |
| 2026-07-10 | TWD 26.65 | 0.00% | TWD 26.65 | TWD 26.65 | TWD 26.65 | 0 |
| 2026-07-09 | TWD 26.65 | +0.38% | TWD 26.65 | TWD 26.75 | TWD 26.50 | 98.00K |
| 2026-07-08 | TWD 26.55 | -0.75% | TWD 26.75 | TWD 26.80 | TWD 26.35 | 126.00K |
| 2026-07-07 | TWD 26.75 | -1.47% | TWD 27.40 | TWD 27.40 | TWD 26.60 | 279.10K |
| 2026-07-06 | TWD 27.15 | -0.37% | TWD 27.35 | TWD 27.70 | TWD 27.00 | 164.05K |
| 2026-07-03 | TWD 27.25 | -0.37% | TWD 27.35 | TWD 27.50 | TWD 27.00 | 532.15K |
| 2026-07-02 | TWD 27.35 | +0.92% | TWD 27.00 | TWD 27.75 | TWD 26.85 | 265.00K |
| 2026-07-01 | TWD 27.10 | -1.09% | TWD 27.50 | TWD 27.50 | TWD 27.10 | 154.01K |
| 2026-06-30 | TWD 27.40 | -1.26% | TWD 27.85 | TWD 27.95 | TWD 27.30 | 275.20K |
| 2026-06-29 | TWD 27.75 | -0.89% | TWD 28.00 | TWD 28.75 | TWD 27.60 | 590.00K |
| 2026-06-26 | TWD 28.00 | +2.75% | TWD 27.40 | TWD 28.20 | TWD 27.10 | 1.02M |
| 2026-06-25 | TWD 27.25 | -0.18% | TWD 27.40 | TWD 27.50 | TWD 27.00 | 284.00K |
| 2026-06-24 | TWD 27.30 | 0.00% | TWD 26.95 | TWD 27.40 | TWD 26.90 | 291.00K |
| 2026-06-23 | TWD 27.30 | -2.15% | TWD 28.10 | TWD 28.10 | TWD 27.10 | 301.01K |
| 2026-06-22 | TWD 27.90 | +0.72% | TWD 27.95 | TWD 27.95 | TWD 27.45 | 610.05K |
| 2026-06-18 | TWD 27.70 | +0.36% | TWD 27.60 | TWD 27.85 | TWD 27.50 | 342.06K |
| 2026-06-17 | TWD 27.60 | -1.78% | TWD 28.10 | TWD 28.10 | TWD 27.55 | 364.39K |
| 2026-06-16 | TWD 28.10 | +0.72% | TWD 28.20 | TWD 29.45 | TWD 27.95 | 1.06M |
| 2026-06-15 | TWD 27.90 | +6.08% | TWD 26.60 | TWD 27.90 | TWD 26.60 | 822.35K |
| 2026-06-12 | TWD 26.30 | +0.57% | TWD 26.40 | TWD 26.60 | TWD 26.25 | 119.00K |
| 2026-06-11 | TWD 26.15 | 0.00% | TWD 26.15 | TWD 26.25 | TWD 25.95 | 175.00K |
| 2026-06-10 | TWD 26.15 | -1.32% | TWD 26.35 | TWD 26.70 | TWD 26.15 | 237.00K |
| 2026-06-09 | TWD 26.50 | +0.38% | TWD 26.45 | TWD 26.70 | TWD 26.25 | 234.04K |
| 2026-06-08 | TWD 26.40 | -2.94% | TWD 26.05 | TWD 26.50 | TWD 25.75 | 301.12K |
| 2026-06-05 | TWD 27.20 | 0.00% | TWD 27.45 | TWD 27.75 | TWD 27.05 | 469.01K |
| 2026-06-04 | TWD 27.20 | -0.37% | TWD 27.40 | TWD 27.45 | TWD 27.05 | 350.00K |
| 2026-06-03 | TWD 27.30 | +0.55% | TWD 27.25 | TWD 27.60 | TWD 27.20 | 649.62K |
| 2026-06-02 | TWD 27.15 | +0.56% | TWD 27.20 | TWD 27.20 | TWD 26.70 | 447.00K |
| 2026-06-01 | TWD 27.00 | +0.19% | TWD 27.00 | TWD 27.30 | TWD 26.85 | 464.03K |
| 2026-05-29 | TWD 26.95 | -0.37% | TWD 27.35 | TWD 27.35 | TWD 26.60 | 391.00K |
| 2026-05-28 | TWD 27.05 | +1.50% | TWD 27.05 | TWD 27.20 | TWD 26.85 | 341.20K |
| 2026-05-27 | TWD 26.65 | -1.30% | TWD 27.15 | TWD 27.15 | TWD 26.50 | 433.00K |
| 2026-05-26 | TWD 27.00 | -0.55% | TWD 27.40 | TWD 27.40 | TWD 26.90 | 375.05K |