Amoy Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	21.38	23.56	21.38	22.73	-	-0.39%	16,006,737
Jan 13, 2026	21.86	23.12	21.86	22.82	22.82	4.63%	22,166,310
Jan 12, 2026	21.80	22.10	21.55	21.81	21.81	0.55%	9,320,334
Jan 9, 2026	21.38	21.75	21.26	21.69	21.69	1.97%	7,854,991
Jan 8, 2026	21.00	21.40	20.98	21.27	21.27	1.48%	6,321,985
Jan 7, 2026	21.00	21.14	20.89	20.96	20.96	-0.14%	5,805,428
Jan 6, 2026	20.99	21.10	20.79	20.99	20.99	0.05%	6,180,253
Jan 5, 2026	20.48	20.99	20.40	20.98	20.98	2.54%	6,734,212
Dec 31, 2025	20.41	20.59	20.40	20.46	20.46	0.20%	3,362,369
Dec 30, 2025	20.39	20.50	20.30	20.42	20.42	-0.29%	3,105,763
Dec 29, 2025	20.58	20.60	20.36	20.48	20.48	-0.49%	5,222,090
Dec 26, 2025	20.59	20.80	20.52	20.58	20.58	-0.44%	3,048,710
Dec 25, 2025	20.63	20.71	20.50	20.67	20.67	0.19%	3,369,812
Dec 24, 2025	20.27	20.63	20.26	20.63	20.63	1.63%	4,092,870
Dec 23, 2025	20.44	20.47	20.25	20.30	20.30	-0.88%	4,493,160
Dec 22, 2025	20.62	20.63	20.38	20.48	20.48	-0.44%	5,844,030
Dec 19, 2025	20.45	20.71	20.37	20.57	20.57	1.03%	5,210,700
Dec 18, 2025	20.41	20.54	20.35	20.36	20.36	-0.63%	3,569,540
Dec 17, 2025	20.34	20.56	20.16	20.49	20.49	0.74%	5,001,384
Dec 16, 2025	20.73	20.78	20.30	20.34	20.34	-2.21%	5,689,900
Dec 15, 2025	21.25	21.37	20.73	20.80	20.80	-3.48%	8,428,621
Dec 12, 2025	21.30	21.55	21.10	21.55	21.55	1.41%	8,490,300
Dec 11, 2025	21.75	21.76	21.25	21.25	21.25	-2.07%	5,339,776
Dec 10, 2025	21.91	22.04	21.66	21.70	21.70	-1.27%	4,406,203
Dec 9, 2025	22.28	22.65	21.98	21.98	21.98	-1.35%	4,500,389
Dec 8, 2025	22.28	22.66	22.16	22.28	22.28	-0.09%	6,170,010
Dec 5, 2025	21.73	22.36	21.32	22.30	22.30	2.43%	7,102,022
Dec 4, 2025	21.29	21.96	20.89	21.77	21.77	2.45%	6,583,956
Dec 3, 2025	21.57	21.72	21.20	21.25	21.25	-1.39%	3,767,820
Dec 2, 2025	21.85	21.94	21.53	21.55	21.55	-1.37%	3,617,660
Dec 1, 2025	22.01	22.05	21.76	21.85	21.85	-0.73%	4,311,216
Nov 28, 2025	21.88	22.06	21.82	22.01	22.01	0.50%	2,803,820
Nov 27, 2025	22.04	22.12	21.90	21.90	21.90	-0.54%	2,736,494
Nov 26, 2025	22.14	22.42	22.02	22.02	22.02	-0.50%	3,152,440
Nov 25, 2025	21.71	22.27	21.66	22.13	22.13	2.22%	5,302,340
Nov 24, 2025	21.45	21.77	21.40	21.65	21.65	1.17%	3,192,220
Nov 21, 2025	22.00	22.20	21.40	21.40	21.40	-3.04%	6,232,600
Nov 20, 2025	22.50	22.58	22.05	22.07	22.07	-1.47%	4,231,191
Nov 19, 2025	22.90	22.97	22.36	22.40	22.40	-2.10%	5,495,472
Nov 18, 2025	23.28	23.30	22.81	22.88	22.88	-1.80%	6,481,906
Nov 17, 2025	23.81	23.90	23.19	23.30	23.30	-2.06%	7,812,970
Nov 14, 2025	23.61	24.13	23.60	23.79	23.79	0.17%	8,105,306
Nov 13, 2025	23.82	23.82	23.53	23.75	23.75	-0.29%	7,433,973
Nov 12, 2025	23.69	23.99	23.41	23.82	23.82	1.75%	11,415,250
Nov 11, 2025	23.30	23.48	23.17	23.41	23.41	0.82%	5,856,167
Nov 10, 2025	23.14	23.32	22.97	23.22	23.22	0.17%	5,218,500
Nov 7, 2025	23.02	23.43	22.91	23.18	23.18	0.61%	7,068,184
Nov 6, 2025	23.23	23.24	22.96	23.04	23.04	-0.43%	4,253,045
Nov 5, 2025	23.00	23.44	22.90	23.14	23.14	0.13%	5,386,952
Nov 4, 2025	23.53	23.53	22.95	23.11	23.11	-0.77%	5,913,608