Ampoc Far-East Co., Ltd. (TPE:2493)
Taiwan · Delayed Price · Currency is TWD 107.00
-1.00 (-0.93%)
Sep 30, 2025, 1:35 PM CST
Ampoc Far-East Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 108.50 | 108.50 | 105.50 | 106.00 | 106.00 | -0.93% | 830,143 |
| Sep 26, 2025 | 109.50 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 1,665,579 |
| Sep 25, 2025 | 118.00 | 122.50 | 110.00 | 110.00 | 110.00 | -8.33% | 4,472,453 |
| Sep 24, 2025 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 1.69% | 4,274,523 |
| Sep 23, 2025 | 117.00 | 119.50 | 114.50 | 118.00 | 118.00 | 2.16% | 1,645,140 |
| Sep 22, 2025 | 113.50 | 116.50 | 112.00 | 115.50 | 115.50 | 1.76% | 713,320 |
| Sep 19, 2025 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | -0.87% | 699,605 |
| Sep 18, 2025 | 118.00 | 118.00 | 113.50 | 114.50 | 114.50 | -1.72% | 936,007 |
| Sep 17, 2025 | 119.00 | 121.00 | 116.00 | 116.50 | 116.50 | -2.10% | 1,158,516 |
| Sep 16, 2025 | 117.00 | 122.00 | 113.50 | 119.00 | 119.00 | 3.93% | 2,819,705 |
| Sep 15, 2025 | 122.50 | 123.00 | 114.50 | 114.50 | 114.50 | -6.53% | 2,047,687 |
| Sep 12, 2025 | 127.50 | 128.00 | 122.00 | 122.50 | 122.50 | -0.41% | 1,020,218 |
| Sep 11, 2025 | 127.50 | 129.00 | 122.50 | 123.00 | 123.00 | -3.53% | 2,000,289 |
| Sep 10, 2025 | 129.00 | 133.00 | 127.50 | 127.50 | 127.50 | 0.39% | 1,353,697 |
| Sep 9, 2025 | 131.00 | 133.50 | 127.00 | 127.00 | 127.00 | -2.31% | 1,589,177 |
| Sep 8, 2025 | 134.50 | 134.50 | 128.50 | 130.00 | 130.00 | -3.35% | 1,705,182 |
| Sep 5, 2025 | 135.00 | 137.50 | 131.00 | 134.50 | 134.50 | 1.51% | 1,527,061 |
| Sep 4, 2025 | 144.50 | 146.00 | 132.00 | 132.50 | 132.50 | 13.00% | 3,482,832 |
| Sep 3, 2025 | 113.94 | 117.26 | 111.74 | 117.26 | 114.31 | 4.59% | 4,085,490 |
| Sep 2, 2025 | 116.53 | 117.62 | 105.86 | 112.11 | 109.30 | -2.56% | 6,509,487 |
| Sep 1, 2025 | 124.97 | 134.17 | 113.94 | 115.05 | 112.17 | -9.01% | 17,661,372 |
| Aug 29, 2025 | 118.37 | 126.44 | 114.68 | 126.44 | 123.28 | 9.90% | 6,649,565 |
| Aug 28, 2025 | 113.21 | 123.50 | 113.21 | 115.05 | 112.17 | 0.97% | 6,393,313 |
| Aug 27, 2025 | 120.56 | 120.94 | 108.43 | 113.94 | 111.09 | -0.32% | 6,334,508 |
| Aug 26, 2025 | 112.48 | 114.31 | 104.76 | 114.31 | 111.44 | -1.59% | 9,396,263 |
| Aug 25, 2025 | 117.62 | 117.62 | 112.11 | 116.16 | 113.24 | 3.61% | 2,133,562 |
| Aug 22, 2025 | 119.10 | 121.30 | 111.01 | 112.11 | 109.30 | 1.33% | 2,779,549 |
| Aug 21, 2025 | 105.50 | 110.64 | 105.13 | 110.64 | 107.86 | 9.85% | 3,054,775 |
| Aug 20, 2025 | 98.51 | 102.55 | 94.10 | 100.72 | 98.19 | -1.08% | 1,664,394 |
| Aug 19, 2025 | 105.13 | 105.50 | 99.98 | 101.82 | 99.27 | -2.47% | 1,605,796 |
| Aug 18, 2025 | 101.08 | 105.13 | 99.98 | 104.40 | 101.77 | 5.58% | 2,252,168 |
| Aug 15, 2025 | 95.57 | 100.72 | 94.10 | 98.88 | 96.40 | 1.90% | 2,385,126 |
| Aug 14, 2025 | 97.40 | 99.24 | 97.04 | 97.04 | 94.61 | 1.92% | 1,677,556 |
| Aug 13, 2025 | 99.24 | 99.61 | 94.10 | 95.21 | 92.82 | -4.77% | 4,226,212 |
| Aug 12, 2025 | 101.45 | 102.92 | 98.51 | 99.98 | 97.48 | 0.37% | 1,539,692 |
| Aug 11, 2025 | 103.66 | 103.66 | 94.84 | 99.61 | 97.12 | -4.25% | 6,201,778 |
| Aug 8, 2025 | 99.98 | 106.24 | 99.24 | 104.03 | 101.41 | 5.21% | 8,855,580 |
| Aug 7, 2025 | 91.90 | 98.88 | 91.90 | 98.88 | 96.40 | 9.81% | 10,464,104 |
| Aug 6, 2025 | 82.70 | 90.42 | 81.97 | 90.05 | 87.80 | 8.89% | 7,852,334 |
| Aug 5, 2025 | 78.66 | 84.18 | 78.29 | 82.70 | 80.63 | 7.65% | 6,853,508 |
| Aug 4, 2025 | 71.68 | 76.82 | 70.65 | 76.82 | 74.90 | 9.76% | 3,220,775 |
| Aug 1, 2025 | 69.77 | 70.50 | 68.96 | 69.99 | 68.23 | 0.43% | 210,198 |
| Jul 31, 2025 | 70.94 | 70.94 | 69.62 | 69.69 | 67.94 | -1.46% | 333,436 |
| Jul 30, 2025 | 70.94 | 71.39 | 70.72 | 70.72 | 68.95 | -0.31% | 92,001 |
| Jul 29, 2025 | 72.05 | 72.05 | 70.94 | 70.94 | 69.16 | -1.23% | 145,585 |
| Jul 28, 2025 | 71.39 | 72.27 | 71.24 | 71.82 | 70.03 | -0.22% | 116,670 |
| Jul 25, 2025 | 71.75 | 72.05 | 71.75 | 71.98 | 70.16 | 0.32% | 67,643 |
| Jul 24, 2025 | 73.00 | 73.00 | 71.75 | 71.75 | 69.95 | -0.91% | 118,445 |
| Jul 23, 2025 | 69.11 | 72.56 | 69.11 | 72.41 | 70.60 | 4.11% | 499,642 |
| Jul 22, 2025 | 70.79 | 71.32 | 69.25 | 69.55 | 67.81 | -1.75% | 226,628 |