AMPACS Corporation (TPE:6743)
Taiwan · Delayed Price · Currency is TWD 30.15
+0.05 (0.17%)
Oct 21, 2025, 1:35 PM CST
AMPACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 30.00 | 30.10 | 29.95 | 30.10 | 30.10 | 0.50% | 83,884 |
| Oct 17, 2025 | 29.95 | 30.40 | 29.95 | 29.95 | 29.95 | 0.17% | 132,280 |
| Oct 16, 2025 | 30.00 | 30.70 | 29.90 | 29.90 | 29.90 | - | 116,335 |
| Oct 15, 2025 | 30.00 | 30.00 | 29.25 | 29.90 | 29.90 | -0.33% | 237,249 |
| Oct 14, 2025 | 30.35 | 30.60 | 29.95 | 30.00 | 30.00 | -0.83% | 263,220 |
| Oct 13, 2025 | 30.80 | 30.80 | 29.70 | 30.25 | 30.25 | -2.73% | 191,080 |
| Oct 9, 2025 | 31.00 | 31.50 | 30.70 | 31.10 | 31.10 | 0.16% | 166,244 |
| Oct 8, 2025 | 30.90 | 31.20 | 30.85 | 31.05 | 31.05 | 0.65% | 102,586 |
| Oct 7, 2025 | 31.10 | 31.20 | 30.80 | 30.85 | 30.85 | -0.64% | 130,092 |
| Oct 3, 2025 | 31.20 | 31.35 | 31.00 | 31.05 | 31.05 | -0.32% | 46,559 |
| Oct 2, 2025 | 31.85 | 31.85 | 31.15 | 31.15 | 31.15 | -0.48% | 78,049 |
| Oct 1, 2025 | 31.60 | 31.70 | 31.30 | 31.30 | 31.30 | -0.79% | 88,186 |
| Sep 30, 2025 | 31.60 | 31.60 | 31.10 | 31.55 | 31.55 | 0.48% | 67,181 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 26, 2025 | 32.00 | 32.00 | 31.20 | 31.40 | 31.40 | -2.03% | 202,566 |
| Sep 25, 2025 | 33.00 | 33.20 | 32.00 | 32.05 | 32.05 | -1.99% | 121,214 |
| Sep 24, 2025 | 33.40 | 33.40 | 32.60 | 32.70 | 32.70 | -2.10% | 75,272 |
| Sep 23, 2025 | 33.20 | 33.55 | 32.45 | 33.40 | 33.40 | 0.91% | 211,516 |
| Sep 22, 2025 | 33.55 | 33.60 | 33.00 | 33.10 | 33.10 | -2.65% | 219,281 |
| Sep 19, 2025 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.87% | 142,835 |
| Sep 18, 2025 | 34.90 | 35.50 | 34.25 | 34.30 | 34.30 | -1.86% | 293,134 |
| Sep 17, 2025 | 34.95 | 35.20 | 34.50 | 34.95 | 34.95 | 0.72% | 231,944 |
| Sep 16, 2025 | 34.30 | 34.75 | 33.55 | 34.70 | 34.70 | 3.43% | 183,476 |
| Sep 15, 2025 | 33.60 | 33.80 | 33.15 | 33.55 | 33.55 | 1.05% | 103,988 |
| Sep 12, 2025 | 32.90 | 33.55 | 32.75 | 33.20 | 33.20 | 0.91% | 75,982 |
| Sep 11, 2025 | 33.85 | 34.05 | 32.70 | 32.90 | 32.90 | -2.08% | 274,505 |
| Sep 10, 2025 | 34.50 | 34.50 | 33.40 | 33.60 | 33.60 | -1.32% | 160,330 |
| Sep 9, 2025 | 34.50 | 34.50 | 33.55 | 34.05 | 34.05 | -0.15% | 200,650 |
| Sep 8, 2025 | 34.80 | 35.65 | 33.80 | 34.10 | 34.10 | -1.16% | 396,014 |
| Sep 5, 2025 | 33.40 | 34.55 | 33.05 | 34.50 | 34.50 | 4.55% | 367,637 |
| Sep 4, 2025 | 33.75 | 34.35 | 32.80 | 33.00 | 33.00 | -1.93% | 285,566 |
| Sep 3, 2025 | 33.05 | 34.55 | 33.05 | 33.65 | 33.65 | 1.82% | 331,848 |
| Sep 2, 2025 | 33.00 | 33.60 | 32.65 | 33.05 | 33.05 | 1.38% | 274,384 |
| Sep 1, 2025 | 34.35 | 35.20 | 32.50 | 32.60 | 32.60 | -5.23% | 548,780 |
| Aug 29, 2025 | 32.50 | 35.45 | 32.50 | 34.40 | 34.40 | 6.67% | 1,796,430 |
| Aug 28, 2025 | 32.40 | 32.50 | 31.85 | 32.25 | 32.25 | -0.46% | 205,028 |
| Aug 27, 2025 | 32.10 | 32.50 | 31.65 | 32.40 | 32.40 | 0.93% | 284,384 |
| Aug 26, 2025 | 31.35 | 32.10 | 31.25 | 32.10 | 32.10 | 1.90% | 146,475 |
| Aug 25, 2025 | 31.80 | 31.80 | 30.95 | 31.50 | 31.50 | 1.29% | 141,696 |
| Aug 22, 2025 | 31.85 | 31.85 | 31.05 | 31.10 | 31.10 | -2.51% | 131,924 |
| Aug 21, 2025 | 31.45 | 32.30 | 31.45 | 31.90 | 31.90 | 2.90% | 190,143 |
| Aug 20, 2025 | 31.85 | 31.85 | 30.95 | 31.00 | 31.00 | -2.52% | 144,465 |
| Aug 19, 2025 | 31.50 | 31.90 | 31.30 | 31.80 | 31.80 | 1.76% | 152,898 |
| Aug 18, 2025 | 32.40 | 32.50 | 31.20 | 31.25 | 31.25 | -3.55% | 290,574 |
| Aug 15, 2025 | 31.50 | 32.45 | 31.30 | 32.40 | 32.40 | 4.52% | 548,687 |
| Aug 14, 2025 | 30.30 | 32.00 | 30.25 | 31.00 | 31.00 | 4.91% | 245,686 |
| Aug 13, 2025 | 30.20 | 30.35 | 29.55 | 29.55 | 29.55 | -2.15% | 187,744 |
| Aug 12, 2025 | 29.55 | 30.50 | 29.35 | 30.20 | 30.20 | 2.03% | 128,290 |
| Aug 11, 2025 | 29.50 | 29.70 | 29.20 | 29.60 | 29.60 | -0.50% | 42,000 |
| Aug 8, 2025 | 29.90 | 29.90 | 29.40 | 29.75 | 29.75 | -0.17% | 144,398 |