AMPACS Corporation (TPE:6743)
Taiwan · Delayed Price · Currency is TWD 29.80
-0.15 (-0.50%)
May 8, 2026, 1:30 PM CST
AMPACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.30 | 30.30 | 29.20 | 29.80 | 29.80 | -0.50% | 607,560 |
| May 7, 2026 | 29.10 | 30.50 | 29.10 | 29.95 | 29.95 | 2.74% | 857,075 |
| May 6, 2026 | 29.55 | 29.55 | 28.50 | 29.15 | 29.15 | 1.04% | 548,318 |
| May 5, 2026 | 29.15 | 29.40 | 28.50 | 28.85 | 28.85 | -1.54% | 701,262 |
| May 4, 2026 | 30.30 | 30.55 | 29.05 | 29.30 | 29.30 | -1.35% | 959,597 |
| Apr 30, 2026 | 30.80 | 31.45 | 29.70 | 29.70 | 29.70 | -3.26% | 1,972,398 |
| Apr 29, 2026 | 30.00 | 31.70 | 29.60 | 30.70 | 30.70 | 0.49% | 3,900,277 |
| Apr 28, 2026 | 30.55 | 30.55 | 29.50 | 30.55 | 30.55 | 9.89% | 3,317,505 |
| Apr 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9.88% | 406,423 |
| Apr 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10.00% | 365,267 |
| Apr 23, 2026 | 24.70 | 24.70 | 22.70 | 23.00 | 23.00 | -2.13% | 547,304 |
| Apr 22, 2026 | 23.20 | 23.55 | 23.00 | 23.50 | 23.50 | 1.95% | 253,077 |
| Apr 21, 2026 | 22.95 | 23.25 | 22.85 | 23.05 | 23.05 | 1.54% | 249,540 |
| Apr 20, 2026 | 22.90 | 23.35 | 22.20 | 22.70 | 22.70 | -0.87% | 738,033 |
| Apr 17, 2026 | 23.30 | 23.30 | 22.65 | 22.90 | 22.90 | -0.65% | 282,331 |
| Apr 16, 2026 | 23.40 | 24.00 | 23.05 | 23.05 | 23.05 | -1.28% | 320,105 |
| Apr 15, 2026 | 23.80 | 24.30 | 23.35 | 23.35 | 23.35 | -0.85% | 210,510 |
| Apr 14, 2026 | 24.45 | 24.50 | 22.90 | 23.55 | 23.55 | -1.87% | 520,788 |
| Apr 13, 2026 | 24.35 | 24.90 | 23.65 | 24.00 | 24.00 | -1.44% | 210,705 |
| Apr 10, 2026 | 24.00 | 25.50 | 24.00 | 24.35 | 24.35 | 1.88% | 373,937 |
| Apr 9, 2026 | 23.40 | 25.00 | 23.00 | 23.90 | 23.90 | 2.80% | 339,911 |
| Apr 8, 2026 | 22.45 | 23.40 | 22.25 | 23.25 | 23.25 | 4.73% | 201,614 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | - | 106,897 |
| Apr 2, 2026 | 22.55 | 22.60 | 22.10 | 22.20 | 22.20 | -1.55% | 107,085 |
| Apr 1, 2026 | 22.35 | 22.90 | 22.35 | 22.55 | 22.55 | 0.89% | 116,512 |
| Mar 31, 2026 | 23.70 | 23.70 | 22.00 | 22.35 | 22.35 | -3.25% | 220,247 |
| Mar 30, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -1.49% | 113,230 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.20 | 23.45 | 23.45 | -1.47% | 124,831 |
| Mar 26, 2026 | 23.75 | 23.80 | 23.60 | 23.80 | 23.80 | 0.21% | 69,319 |
| Mar 25, 2026 | 24.70 | 24.70 | 23.65 | 23.75 | 23.75 | - | 90,641 |
| Mar 24, 2026 | 24.30 | 24.45 | 23.65 | 23.75 | 23.75 | -1.04% | 89,310 |
| Mar 23, 2026 | 24.60 | 24.80 | 23.95 | 24.00 | 24.00 | -3.23% | 215,607 |
| Mar 20, 2026 | 26.25 | 26.45 | 24.75 | 24.80 | 24.80 | -3.13% | 308,846 |
| Mar 19, 2026 | 25.80 | 26.50 | 25.35 | 25.60 | 25.60 | 2.40% | 443,108 |
| Mar 18, 2026 | 24.90 | 25.95 | 24.70 | 25.00 | 25.00 | 1.83% | 177,846 |
| Mar 17, 2026 | 23.70 | 24.95 | 23.70 | 24.55 | 24.55 | 4.47% | 253,083 |
| Mar 16, 2026 | 23.80 | 23.90 | 23.20 | 23.50 | 23.50 | 1.51% | 123,538 |
| Mar 13, 2026 | 23.60 | 23.65 | 23.00 | 23.15 | 23.15 | -1.91% | 291,861 |
| Mar 12, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.28% | 217,061 |
| Mar 11, 2026 | 24.30 | 24.55 | 24.05 | 24.15 | 24.15 | - | 127,800 |
| Mar 10, 2026 | 24.40 | 24.40 | 23.85 | 24.15 | 24.15 | 1.90% | 166,907 |
| Mar 9, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | -4.82% | 202,632 |
| Mar 6, 2026 | 24.95 | 25.30 | 24.85 | 24.90 | 24.90 | -0.99% | 166,890 |
| Mar 5, 2026 | 25.15 | 25.45 | 25.00 | 25.15 | 25.15 | 1.21% | 134,585 |
| Mar 4, 2026 | 25.00 | 25.25 | 24.70 | 24.85 | 24.85 | -3.87% | 205,389 |
| Mar 3, 2026 | 26.50 | 26.50 | 25.45 | 25.85 | 25.85 | -2.64% | 292,984 |
| Mar 2, 2026 | 27.15 | 27.15 | 26.10 | 26.55 | 26.55 | 0.19% | 173,221 |
| Feb 26, 2026 | 26.55 | 27.00 | 26.50 | 26.50 | 26.50 | -1.12% | 186,125 |
| Feb 25, 2026 | 26.90 | 27.25 | 26.55 | 26.80 | 26.80 | -0.74% | 179,627 |
| Feb 24, 2026 | 27.10 | 27.70 | 26.95 | 27.00 | 27.00 | -0.37% | 129,381 |