Amkor Technology, Inc. AMKR
NASDAQ · United States · Electronic Technology
$52.40+0.02 (+0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · 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 | $52.15 | -0.45% | $52.69 | $53.29 | $51.69 | 921.68K |
| 2026-09-30 | $52.38 | -3.25% | $54.43 | $54.74 | $52.23 | 4.52M |
| 2026-09-29 | $54.14 | +1.81% | $54.75 | $55.13 | $53.91 | 2.69M |
| 2026-09-28 | $53.18 | -0.80% | $53.18 | $53.81 | $51.61 | 3.45M |
| 2026-09-25 | $53.61 | +1.75% | $53.52 | $54.30 | $52.81 | 2.56M |
| 2026-09-24 | $52.69 | -1.18% | $51.99 | $53.03 | $51.55 | 2.70M |
| 2026-09-23 | $53.32 | -2.33% | $54.89 | $54.89 | $52.16 | 2.57M |
| 2026-09-22 | $54.59 | +4.60% | $51.61 | $54.81 | $51.30 | 4.42M |
| 2026-09-21 | $52.19 | +3.76% | $51.68 | $52.27 | $50.50 | 3.23M |
| 2026-09-18 | $50.30 | +4.90% | $48.54 | $50.42 | $48.23 | 5.59M |
| 2026-09-17 | $47.95 | +3.61% | $47.93 | $48.71 | $47.12 | 3.52M |
| 2026-09-16 | $46.28 | -0.22% | $47.74 | $47.80 | $45.33 | 3.65M |
| 2026-09-15 | $46.38 | -1.57% | $47.80 | $47.92 | $45.72 | 5.10M |
| 2026-09-14 | $47.12 | -8.91% | $47.32 | $48.66 | $46.80 | 5.66M |
| 2026-09-11 | $51.73 | +4.44% | $50.36 | $51.78 | $50.00 | 3.06M |
| 2026-09-10 | $49.53 | -3.54% | $49.80 | $50.24 | $48.91 | 3.16M |
| 2026-09-09 | $51.35 | +1.24% | $50.83 | $52.15 | $50.35 | 3.65M |
| 2026-09-08 | $50.72 | +6.18% | $49.27 | $51.41 | $49.05 | 6.11M |
| 2026-09-04 | $47.77 | +1.77% | $47.61 | $48.30 | $46.83 | 4.15M |
| 2026-09-03 | $46.94 | -0.49% | $46.97 | $47.44 | $45.30 | 3.89M |
| 2026-09-02 | $47.17 | +3.15% | $45.82 | $47.26 | $45.47 | 4.06M |
| 2026-09-01 | $45.73 | -3.32% | $46.60 | $46.71 | $45.34 | 3.65M |
| 2026-08-31 | $47.30 | -1.21% | $48.03 | $48.75 | $47.19 | 4.43M |
| 2026-08-28 | $47.88 | -7.46% | $51.29 | $51.49 | $47.66 | 5.32M |
| 2026-08-27 | $51.74 | +6.90% | $52.38 | $52.88 | $50.69 | 4.98M |
| 2026-08-26 | $48.40 | -0.62% | $48.70 | $48.85 | $47.63 | 5.26M |
| 2026-08-25 | $48.70 | +1.67% | $49.08 | $49.59 | $48.40 | 4.52M |
| 2026-08-24 | $47.90 | -4.70% | $48.79 | $49.00 | $47.04 | 4.92M |
| 2026-08-21 | $50.26 | -1.18% | $51.60 | $51.77 | $49.50 | 2.89M |
| 2026-08-20 | $50.86 | -0.06% | $50.92 | $52.24 | $50.16 | 3.96M |
| 2026-08-19 | $50.89 | -7.20% | $55.04 | $55.49 | $50.73 | 7.15M |
| 2026-08-18 | $54.84 | -10.54% | $57.49 | $59.20 | $53.82 | 5.21M |
| 2026-08-17 | $61.30 | +3.92% | $59.78 | $62.23 | $59.50 | 3.57M |
| 2026-08-14 | $58.99 | +2.15% | $57.54 | $60.37 | $57.37 | 3.23M |
| 2026-08-13 | $57.75 | +3.89% | $55.40 | $58.58 | $55.05 | 3.11M |
| 2026-08-12 | $55.59 | +2.38% | $57.00 | $57.18 | $55.52 | 4.24M |
| 2026-08-11 | $54.30 | +2.70% | $54.24 | $54.46 | $53.10 | 2.65M |
| 2026-08-10 | $52.87 | -4.34% | $55.77 | $55.99 | $52.81 | 3.05M |
| 2026-08-07 | $55.27 | +2.05% | $56.01 | $57.02 | $53.33 | 2.91M |
| 2026-08-06 | $54.16 | +0.56% | $52.19 | $55.71 | $51.19 | 3.16M |
| 2026-08-05 | $53.86 | -3.60% | $54.32 | $56.68 | $53.79 | 4.34M |
| 2026-08-04 | $55.87 | +9.89% | $53.32 | $56.42 | $53.01 | 5.77M |
| 2026-08-03 | $50.84 | +1.95% | $47.85 | $50.99 | $47.39 | 5.83M |
| 2026-07-31 | $49.87 | +3.34% | $50.92 | $52.30 | $49.20 | 6.95M |
| 2026-07-30 | $48.26 | +12.94% | $47.15 | $48.84 | $46.35 | 8.65M |
| 2026-07-29 | $42.73 | -6.48% | $46.12 | $48.35 | $42.66 | 12.17M |
| 2026-07-28 | $45.69 | -24.74% | $51.80 | $52.10 | $45.06 | 20.26M |
| 2026-07-27 | $60.71 | -6.54% | $64.98 | $64.98 | $58.55 | 11.53M |
| 2026-07-24 | $64.96 | -0.57% | $71.10 | $71.50 | $63.05 | 9.29M |
| 2026-07-23 | $65.33 | -2.45% | $66.82 | $67.52 | $63.82 | 2.98M |
| 2026-07-22 | $66.97 | +0.36% | $64.28 | $68.32 | $64.26 | 3.17M |
| 2026-07-21 | $66.73 | +6.67% | $67.06 | $67.39 | $64.74 | 2.43M |
| 2026-07-20 | $62.56 | -0.60% | $64.33 | $65.20 | $61.95 | 4.04M |
| 2026-07-17 | $62.94 | -0.13% | $60.20 | $63.59 | $57.87 | 4.21M |
| 2026-07-16 | $63.02 | -6.83% | $65.12 | $66.50 | $62.20 | 4.08M |
| 2026-07-15 | $67.64 | -3.65% | $72.00 | $72.40 | $64.33 | 4.17M |
| 2026-07-14 | $70.20 | +6.27% | $69.81 | $70.93 | $67.98 | 5.40M |
| 2026-07-13 | $66.06 | -6.26% | $67.34 | $68.14 | $65.43 | 3.24M |
| 2026-07-10 | $70.47 | -2.34% | $70.12 | $71.62 | $69.61 | 2.45M |
| 2026-07-09 | $72.16 | +7.85% | $71.43 | $73.67 | $70.76 | 5.66M |
| 2026-07-08 | $66.91 | +2.42% | $64.52 | $67.68 | $63.57 | 4.55M |
| 2026-07-07 | $65.33 | -6.51% | $66.14 | $67.80 | $61.90 | 5.20M |
| 2026-07-06 | $69.88 | +0.33% | $72.46 | $73.24 | $69.65 | 5.29M |
| 2026-07-02 | $69.65 | -12.93% | $79.50 | $80.27 | $68.40 | 6.96M |
| 2026-07-01 | $79.99 | -7.24% | $82.12 | $83.47 | $79.50 | 4.66M |
| 2026-06-30 | $86.23 | +4.72% | $83.16 | $87.24 | $82.80 | 4.51M |
| 2026-06-29 | $82.34 | +4.60% | $78.27 | $82.70 | $74.75 | 6.26M |
| 2026-06-26 | $78.72 | -8.06% | $81.69 | $81.73 | $77.36 | 6.20M |
| 2026-06-25 | $85.62 | +3.46% | $88.29 | $88.34 | $80.32 | 6.61M |
| 2026-06-24 | $82.76 | -4.57% | $87.49 | $87.66 | $80.22 | 4.42M |
| 2026-06-23 | $86.72 | -7.30% | $85.34 | $88.07 | $83.60 | 6.58M |
| 2026-06-22 | $93.55 | +3.42% | $94.12 | $96.29 | $89.91 | 7.23M |
| 2026-06-18 | $90.46 | +4.66% | $91.79 | $93.00 | $89.02 | 5.32M |
| 2026-06-17 | $86.43 | -0.14% | $91.00 | $94.19 | $86.04 | 8.46M |
| 2026-06-16 | $86.55 | +1.30% | $86.20 | $96.68 | $86.18 | 14.84M |
| 2026-06-15 | $85.44 | +3.21% | $87.51 | $88.64 | $82.61 | 6.11M |
| 2026-06-12 | $82.78 | +8.71% | $76.34 | $83.30 | $75.23 | 7.54M |
| 2026-06-11 | $76.15 | +9.40% | $71.48 | $76.30 | $69.47 | 5.29M |
| 2026-06-10 | $69.61 | -1.83% | $69.51 | $76.78 | $69.02 | 5.62M |
| 2026-06-09 | $70.91 | +3.84% | $70.30 | $75.79 | $65.20 | 7.98M |
| 2026-06-08 | $68.29 | +5.14% | $68.40 | $69.23 | $66.77 | 4.40M |
| 2026-06-05 | $64.95 | -12.02% | $70.30 | $70.84 | $64.32 | 5.69M |
| 2026-06-04 | $73.82 | -1.84% | $71.27 | $75.76 | $69.70 | 6.49M |
| 2026-06-03 | $75.20 | +0.62% | $78.33 | $79.50 | $73.79 | 4.99M |
| 2026-06-02 | $74.74 | +2.74% | $75.82 | $78.41 | $73.20 | 6.36M |
| 2026-06-01 | $72.75 | +4.59% | $67.72 | $73.62 | $66.96 | 5.28M |
| 2026-05-29 | $69.56 | -1.45% | $71.90 | $73.18 | $67.57 | 5.17M |
| 2026-05-28 | $70.58 | -2.23% | $72.00 | $72.55 | $69.56 | 3.83M |
| 2026-05-27 | $72.19 | -1.73% | $74.99 | $75.05 | $70.09 | 5.47M |
| 2026-05-26 | $73.46 | +11.73% | $72.00 | $76.30 | $69.40 | 8.62M |