Amia Co.,Ltd (TPE:8438)
Taiwan · Delayed Price · Currency is TWD 89.00
-1.80 (-1.98%)
Jul 15, 2026, 1:30 PM CST
Amia Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 88.80 | 90.80 | 88.00 | 89.00 | 89.00 | -0.56% | 333,032 |
| Jul 14, 2026 | 90.90 | 93.80 | 86.50 | 90.80 | 89.50 | -1.09% | 424,418 |
| Jul 13, 2026 | 96.00 | 96.70 | 91.00 | 91.80 | 90.49 | -2.13% | 304,693 |
| Jul 9, 2026 | 95.40 | 96.60 | 93.60 | 93.80 | 92.46 | -1.37% | 264,986 |
| Jul 8, 2026 | 98.80 | 99.10 | 93.80 | 95.10 | 93.74 | -2.06% | 516,145 |
| Jul 7, 2026 | 106.50 | 108.00 | 96.50 | 97.10 | 95.71 | -8.83% | 956,843 |
| Jul 6, 2026 | 100.00 | 110.50 | 100.00 | 106.50 | 104.98 | 5.97% | 1,139,972 |
| Jul 3, 2026 | 101.50 | 104.00 | 100.00 | 100.50 | 99.06 | -0.99% | 449,134 |
| Jul 2, 2026 | 100.00 | 105.50 | 99.00 | 101.50 | 100.05 | - | 544,746 |
| Jul 1, 2026 | 104.00 | 104.00 | 98.00 | 101.50 | 100.05 | 5.62% | 963,303 |
| Jun 30, 2026 | 98.90 | 98.90 | 95.00 | 96.10 | 94.73 | 0.31% | 236,277 |
| Jun 29, 2026 | 94.80 | 97.80 | 94.10 | 95.80 | 94.43 | 3.34% | 620,789 |
| Jun 26, 2026 | 92.90 | 95.00 | 90.30 | 92.70 | 91.37 | -2.01% | 526,967 |
| Jun 25, 2026 | 97.90 | 98.50 | 93.50 | 94.60 | 93.25 | -2.57% | 1,021,133 |
| Jun 24, 2026 | 100.50 | 102.50 | 93.10 | 97.10 | 95.71 | -3.86% | 3,272,082 |
| Jun 23, 2026 | 92.30 | 101.00 | 90.50 | 101.00 | 99.56 | 9.66% | 2,215,880 |
| Jun 22, 2026 | 95.20 | 96.50 | 91.10 | 92.10 | 90.78 | -0.43% | 1,042,737 |
| Jun 18, 2026 | 89.80 | 92.80 | 87.40 | 92.50 | 91.18 | 4.88% | 1,619,771 |
| Jun 17, 2026 | 81.70 | 89.60 | 81.60 | 88.20 | 86.94 | 8.22% | 1,477,736 |
| Jun 16, 2026 | 84.40 | 84.40 | 80.80 | 81.50 | 80.33 | -1.21% | 343,619 |
| Jun 15, 2026 | 81.10 | 83.30 | 81.00 | 82.50 | 81.32 | 4.17% | 208,668 |
| Jun 12, 2026 | 82.80 | 82.80 | 79.10 | 79.20 | 78.07 | -1.00% | 263,369 |
| Jun 11, 2026 | 78.30 | 80.90 | 76.70 | 80.00 | 78.86 | -0.50% | 287,695 |
| Jun 10, 2026 | 85.20 | 87.80 | 78.10 | 80.40 | 79.25 | -5.74% | 521,485 |
| Jun 9, 2026 | 79.70 | 85.30 | 79.20 | 85.30 | 84.08 | 7.70% | 451,255 |
| Jun 8, 2026 | 75.40 | 79.50 | 75.40 | 79.20 | 78.07 | -5.38% | 794,553 |
| Jun 5, 2026 | 86.00 | 86.00 | 83.00 | 83.70 | 82.50 | -3.57% | 262,898 |
| Jun 4, 2026 | 87.10 | 88.70 | 85.10 | 86.80 | 85.56 | -0.34% | 211,289 |
| Jun 3, 2026 | 85.70 | 89.00 | 85.20 | 87.10 | 85.85 | 1.63% | 315,148 |
| Jun 2, 2026 | 87.00 | 87.00 | 83.90 | 85.70 | 84.47 | -1.49% | 312,054 |
| Jun 1, 2026 | 88.00 | 88.20 | 85.40 | 87.00 | 85.76 | 0.93% | 323,984 |
| May 29, 2026 | 87.00 | 90.00 | 85.80 | 86.20 | 84.97 | 0.23% | 344,188 |
| May 28, 2026 | 88.20 | 89.40 | 84.10 | 86.00 | 84.77 | -2.82% | 554,161 |
| May 27, 2026 | 93.30 | 93.30 | 87.80 | 88.50 | 87.23 | -3.91% | 494,485 |
| May 26, 2026 | 92.00 | 95.00 | 92.00 | 92.10 | 90.78 | 0.66% | 399,174 |
| May 25, 2026 | 94.20 | 94.60 | 91.50 | 91.50 | 90.19 | -1.08% | 607,009 |
| May 22, 2026 | 88.10 | 94.60 | 87.90 | 92.50 | 91.18 | 4.99% | 1,153,591 |
| May 21, 2026 | 90.80 | 91.00 | 87.40 | 88.10 | 86.84 | -0.68% | 578,367 |
| May 20, 2026 | 84.20 | 90.70 | 84.20 | 88.70 | 87.43 | 4.48% | 762,978 |
| May 19, 2026 | 91.90 | 93.30 | 83.20 | 84.90 | 83.69 | -6.81% | 1,172,027 |
| May 18, 2026 | 94.40 | 94.40 | 86.60 | 91.10 | 89.80 | -2.46% | 1,857,621 |
| May 15, 2026 | 100.00 | 101.00 | 92.70 | 93.40 | 92.06 | -7.52% | 1,435,076 |
| May 14, 2026 | 101.00 | 105.00 | 97.90 | 101.00 | 99.56 | -1.94% | 1,573,122 |
| May 13, 2026 | 101.50 | 112.00 | 97.00 | 103.00 | 101.53 | -0.48% | 2,014,030 |
| May 12, 2026 | 99.20 | 108.50 | 99.20 | 103.50 | 102.02 | 4.86% | 3,372,927 |
| May 11, 2026 | 97.70 | 98.70 | 96.40 | 98.70 | 97.29 | 9.91% | 2,233,288 |
| May 8, 2026 | 90.00 | 90.00 | 85.90 | 89.80 | 88.52 | -0.66% | 642,199 |
| May 7, 2026 | 90.00 | 92.50 | 87.60 | 90.40 | 89.11 | 1.12% | 848,436 |
| May 6, 2026 | 93.40 | 93.80 | 85.80 | 89.40 | 88.12 | -4.99% | 1,627,039 |
| May 5, 2026 | 95.80 | 97.00 | 93.80 | 94.10 | 92.75 | -0.53% | 477,210 |