Amia Co., Ltd. 8438
TWSE · Taiwan · Process Industries
TWD 84.20+3.30 (+4.08%)
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 84.20 | +4.08% | TWD 82.00 | TWD 85.00 | TWD 81.90 | 896.28K |
| 2026-10-01 | TWD 80.90 | +0.12% | TWD 81.30 | TWD 82.40 | TWD 80.10 | 504.49K |
| 2026-09-30 | TWD 80.80 | +1.00% | TWD 80.00 | TWD 81.00 | TWD 78.60 | 428.18K |
| 2026-09-29 | TWD 80.00 | +4.44% | TWD 76.90 | TWD 83.40 | TWD 76.60 | 674.18K |
| 2026-09-24 | TWD 76.60 | -1.79% | TWD 76.60 | TWD 81.50 | TWD 76.40 | 991.10K |
| 2026-09-23 | TWD 78.00 | +4.56% | TWD 78.00 | TWD 78.60 | TWD 73.00 | 1.52M |
| 2026-09-22 | TWD 74.60 | +8.12% | TWD 68.70 | TWD 75.50 | TWD 68.50 | 1.06M |
| 2026-09-21 | TWD 69.00 | +0.73% | TWD 68.10 | TWD 69.70 | TWD 68.10 | 131.00K |
| 2026-09-18 | TWD 68.50 | -0.44% | TWD 69.50 | TWD 69.50 | TWD 67.80 | 78.00K |
| 2026-09-17 | TWD 68.80 | +0.58% | TWD 68.80 | TWD 69.70 | TWD 66.50 | 187.00K |
| 2026-09-16 | TWD 68.40 | +1.79% | TWD 67.70 | TWD 69.10 | TWD 67.60 | 160.00K |
| 2026-09-15 | TWD 67.20 | -0.74% | TWD 67.10 | TWD 67.40 | TWD 66.60 | 71.00K |
| 2026-09-14 | TWD 67.70 | +1.04% | TWD 66.80 | TWD 67.70 | TWD 66.10 | 63.00K |
| 2026-09-11 | TWD 67.00 | -2.76% | TWD 67.90 | TWD 68.00 | TWD 66.80 | 87.00K |
| 2026-09-10 | TWD 68.90 | -0.14% | TWD 68.90 | TWD 68.90 | TWD 67.50 | 88.00K |
| 2026-09-09 | TWD 69.00 | +1.47% | TWD 68.50 | TWD 70.30 | TWD 68.00 | 109.00K |
| 2026-09-08 | TWD 68.00 | -1.02% | TWD 68.80 | TWD 69.70 | TWD 67.50 | 97.00K |
| 2026-09-07 | TWD 68.70 | -0.15% | TWD 69.10 | TWD 70.50 | TWD 68.60 | 107.01K |
| 2026-09-04 | TWD 68.80 | 0.00% | TWD 70.90 | TWD 70.90 | TWD 67.30 | 180.00K |
| 2026-09-03 | TWD 68.80 | -2.27% | TWD 71.40 | TWD 71.40 | TWD 68.30 | 179.02K |
| 2026-09-02 | TWD 70.40 | -2.36% | TWD 71.00 | TWD 71.60 | TWD 70.00 | 181.00K |
| 2026-09-01 | TWD 72.10 | +0.56% | TWD 72.00 | TWD 72.80 | TWD 71.60 | 129.11K |
| 2026-08-31 | TWD 71.70 | -0.97% | TWD 71.00 | TWD 73.50 | TWD 70.80 | 210.00K |
| 2026-08-28 | TWD 72.40 | +0.70% | TWD 72.40 | TWD 72.40 | TWD 70.70 | 192.00K |
| 2026-08-27 | TWD 71.90 | +2.28% | TWD 70.90 | TWD 72.20 | TWD 70.10 | 385.00K |
| 2026-08-26 | TWD 70.30 | +3.38% | TWD 68.30 | TWD 71.00 | TWD 68.00 | 317.00K |
| 2026-08-25 | TWD 68.00 | +2.26% | TWD 67.10 | TWD 68.30 | TWD 66.30 | 287.00K |
| 2026-08-24 | TWD 66.50 | +0.30% | TWD 66.40 | TWD 66.60 | TWD 65.70 | 62.02K |
| 2026-08-21 | TWD 66.30 | +0.15% | TWD 66.60 | TWD 66.60 | TWD 65.80 | 74.00K |
| 2026-08-20 | TWD 66.20 | -0.45% | TWD 67.40 | TWD 67.40 | TWD 64.70 | 242.00K |
| 2026-08-19 | TWD 66.50 | 0.00% | TWD 65.80 | TWD 67.30 | TWD 65.20 | 169.03K |
| 2026-08-18 | TWD 66.50 | -1.48% | TWD 67.70 | TWD 67.90 | TWD 65.80 | 216.00K |
| 2026-08-17 | TWD 67.50 | +0.45% | TWD 67.40 | TWD 67.50 | TWD 66.00 | 163.00K |
| 2026-08-14 | TWD 67.20 | -2.04% | TWD 69.20 | TWD 70.30 | TWD 66.50 | 325.00K |
| 2026-08-13 | TWD 68.60 | +0.88% | TWD 67.20 | TWD 69.60 | TWD 67.20 | 240.00K |
| 2026-08-12 | TWD 68.00 | +1.49% | TWD 66.90 | TWD 68.50 | TWD 66.90 | 407.00K |
| 2026-08-11 | TWD 67.00 | +0.60% | TWD 67.10 | TWD 68.00 | TWD 65.90 | 253.00K |
| 2026-08-10 | TWD 66.60 | +2.46% | TWD 65.10 | TWD 67.20 | TWD 65.10 | 244.11K |
| 2026-08-07 | TWD 65.00 | -1.81% | TWD 67.00 | TWD 67.30 | TWD 64.30 | 510.12K |
| 2026-08-06 | TWD 66.20 | +4.42% | TWD 65.70 | TWD 67.30 | TWD 63.80 | 620.00K |
| 2026-08-05 | TWD 63.40 | +0.79% | TWD 64.00 | TWD 64.90 | TWD 62.80 | 344.00K |
| 2026-08-04 | TWD 62.90 | +3.28% | TWD 59.20 | TWD 63.50 | TWD 59.10 | 309.00K |
| 2026-08-03 | TWD 60.90 | +5.55% | TWD 57.80 | TWD 61.50 | TWD 57.00 | 298.00K |
| 2026-07-31 | TWD 57.70 | +7.45% | TWD 58.00 | TWD 58.00 | TWD 55.80 | 483.28K |
| 2026-07-30 | TWD 53.70 | +1.32% | TWD 55.60 | TWD 56.80 | TWD 52.80 | 775.00K |
| 2026-07-29 | TWD 53.00 | -9.40% | TWD 60.90 | TWD 60.90 | TWD 52.70 | 2.23M |
| 2026-07-28 | TWD 58.50 | -10.00% | TWD 63.90 | TWD 63.90 | TWD 58.50 | 2.25M |
| 2026-07-27 | TWD 65.00 | 0.00% | TWD 66.40 | TWD 66.40 | TWD 63.40 | 384.00K |
| 2026-07-24 | TWD 65.00 | -4.69% | TWD 68.40 | TWD 68.40 | TWD 65.00 | 345.03K |
| 2026-07-23 | TWD 68.20 | -2.85% | TWD 70.70 | TWD 71.90 | TWD 68.00 | 262.00K |
| 2026-07-22 | TWD 70.20 | +0.72% | TWD 70.50 | TWD 71.90 | TWD 70.20 | 224.00K |
| 2026-07-21 | TWD 69.70 | -1.97% | TWD 71.90 | TWD 71.90 | TWD 69.40 | 491.11K |
| 2026-07-20 | TWD 71.10 | -8.26% | TWD 77.70 | TWD 81.90 | TWD 69.80 | 2.20M |
| 2026-07-17 | TWD 77.50 | -8.93% | TWD 83.90 | TWD 85.80 | TWD 76.60 | 703.01K |
| 2026-07-16 | TWD 85.10 | -4.38% | TWD 89.80 | TWD 89.80 | TWD 85.10 | 232.10K |
| 2026-07-15 | TWD 89.00 | -1.98% | TWD 88.80 | TWD 90.80 | TWD 88.00 | 330.16K |
| 2026-07-14 | TWD 90.80 | -1.09% | TWD 90.90 | TWD 93.80 | TWD 86.50 | 417.00K |
| 2026-07-13 | TWD 91.80 | -2.13% | TWD 96.00 | TWD 96.70 | TWD 91.00 | 299.00K |
| 2026-07-10 | TWD 93.80 | 0.00% | TWD 93.80 | TWD 93.80 | TWD 93.80 | 0 |
| 2026-07-09 | TWD 93.80 | -1.37% | TWD 95.40 | TWD 96.60 | TWD 93.60 | 262.32K |
| 2026-07-08 | TWD 95.10 | -2.06% | TWD 98.80 | TWD 99.10 | TWD 93.80 | 508.05K |
| 2026-07-07 | TWD 97.10 | -8.83% | TWD 106.50 | TWD 108.00 | TWD 96.50 | 946.01K |
| 2026-07-06 | TWD 106.50 | +5.97% | TWD 100.00 | TWD 110.50 | TWD 100.00 | 1.13M |
| 2026-07-03 | TWD 100.50 | -0.99% | TWD 101.50 | TWD 104.00 | TWD 100.00 | 444.06K |
| 2026-07-02 | TWD 101.50 | 0.00% | TWD 100.00 | TWD 105.50 | TWD 99.00 | 535.38K |
| 2026-07-01 | TWD 101.50 | +5.62% | TWD 104.00 | TWD 104.00 | TWD 98.00 | 946.17K |
| 2026-06-30 | TWD 96.10 | +0.31% | TWD 98.90 | TWD 98.90 | TWD 95.00 | 234.00K |
| 2026-06-29 | TWD 95.80 | +3.34% | TWD 94.80 | TWD 97.80 | TWD 94.10 | 617.01K |
| 2026-06-26 | TWD 92.70 | -2.01% | TWD 92.90 | TWD 95.00 | TWD 90.30 | 522.10K |
| 2026-06-25 | TWD 94.60 | -2.57% | TWD 97.90 | TWD 98.50 | TWD 93.50 | 1.01M |
| 2026-06-24 | TWD 97.10 | -3.86% | TWD 100.50 | TWD 102.50 | TWD 93.10 | 3.13M |
| 2026-06-23 | TWD 101.00 | +9.66% | TWD 92.30 | TWD 101.00 | TWD 90.50 | 2.20M |
| 2026-06-22 | TWD 92.10 | -0.43% | TWD 95.20 | TWD 96.50 | TWD 91.10 | 1.03M |
| 2026-06-18 | TWD 92.50 | +4.88% | TWD 89.80 | TWD 92.80 | TWD 87.40 | 1.61M |
| 2026-06-17 | TWD 88.20 | +8.22% | TWD 81.70 | TWD 89.60 | TWD 81.60 | 1.47M |
| 2026-06-16 | TWD 81.50 | -1.21% | TWD 84.40 | TWD 84.40 | TWD 80.80 | 340.00K |
| 2026-06-15 | TWD 82.50 | +4.17% | TWD 81.10 | TWD 83.30 | TWD 81.00 | 206.00K |
| 2026-06-12 | TWD 79.20 | -1.00% | TWD 82.80 | TWD 82.80 | TWD 79.10 | 260.04K |
| 2026-06-11 | TWD 80.00 | -0.50% | TWD 78.30 | TWD 80.90 | TWD 76.70 | 284.00K |
| 2026-06-10 | TWD 80.40 | -5.74% | TWD 85.20 | TWD 87.80 | TWD 78.10 | 519.00K |
| 2026-06-09 | TWD 85.30 | +7.70% | TWD 79.70 | TWD 85.30 | TWD 79.20 | 449.00K |
| 2026-06-08 | TWD 79.20 | -5.38% | TWD 75.40 | TWD 79.50 | TWD 75.40 | 790.00K |
| 2026-06-05 | TWD 83.70 | -3.57% | TWD 86.00 | TWD 86.00 | TWD 83.00 | 259.02K |
| 2026-06-04 | TWD 86.80 | -0.34% | TWD 87.10 | TWD 88.70 | TWD 85.10 | 208.00K |
| 2026-06-03 | TWD 87.10 | +1.63% | TWD 85.70 | TWD 89.00 | TWD 85.20 | 312.00K |
| 2026-06-02 | TWD 85.70 | -1.49% | TWD 87.00 | TWD 87.00 | TWD 83.90 | 309.12K |
| 2026-06-01 | TWD 87.00 | +0.93% | TWD 88.00 | TWD 88.20 | TWD 85.40 | 320.00K |
| 2026-05-29 | TWD 86.20 | +0.23% | TWD 87.00 | TWD 90.00 | TWD 85.80 | 341.01K |
| 2026-05-28 | TWD 86.00 | -2.82% | TWD 88.20 | TWD 89.40 | TWD 84.10 | 548.00K |
| 2026-05-27 | TWD 88.50 | -3.91% | TWD 93.30 | TWD 93.30 | TWD 87.80 | 484.07K |