Amia Co.,Ltd (TPE:8438)
Taiwan · Delayed Price · Currency is TWD 86.80
-0.30 (-0.34%)
Jun 4, 2026, 1:30 PM CST
Amia Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 85.70 | 89.00 | 85.20 | 87.10 | 87.10 | 1.63% | 315,148 |
| Jun 2, 2026 | 87.00 | 87.00 | 83.90 | 85.70 | 85.70 | -1.49% | 312,054 |
| Jun 1, 2026 | 88.00 | 88.20 | 85.40 | 87.00 | 87.00 | 0.93% | 323,984 |
| May 29, 2026 | 87.00 | 90.00 | 85.80 | 86.20 | 86.20 | 0.23% | 344,188 |
| May 28, 2026 | 88.20 | 89.40 | 84.10 | 86.00 | 86.00 | -2.82% | 554,161 |
| May 27, 2026 | 93.30 | 93.30 | 87.80 | 88.50 | 88.50 | -3.91% | 494,485 |
| May 26, 2026 | 92.00 | 95.00 | 92.00 | 92.10 | 92.10 | 0.66% | 399,174 |
| May 25, 2026 | 94.20 | 94.60 | 91.50 | 91.50 | 91.50 | -1.08% | 607,009 |
| May 22, 2026 | 88.10 | 94.60 | 87.90 | 92.50 | 92.50 | 4.99% | 1,153,591 |
| May 21, 2026 | 90.80 | 91.00 | 87.40 | 88.10 | 88.10 | -0.68% | 578,367 |
| May 20, 2026 | 84.20 | 90.70 | 84.20 | 88.70 | 88.70 | 4.48% | 762,978 |
| May 19, 2026 | 91.90 | 93.30 | 83.20 | 84.90 | 84.90 | -6.81% | 1,172,027 |
| May 18, 2026 | 94.40 | 94.40 | 86.60 | 91.10 | 91.10 | -2.46% | 1,857,621 |
| May 15, 2026 | 100.00 | 101.00 | 92.70 | 93.40 | 93.40 | -7.52% | 1,435,076 |
| May 14, 2026 | 101.00 | 105.00 | 97.90 | 101.00 | 101.00 | -1.94% | 1,573,122 |
| May 13, 2026 | 101.50 | 112.00 | 97.00 | 103.00 | 103.00 | -0.48% | 2,014,030 |
| May 12, 2026 | 99.20 | 108.50 | 99.20 | 103.50 | 103.50 | 4.86% | 3,372,927 |
| May 11, 2026 | 97.70 | 98.70 | 96.40 | 98.70 | 98.70 | 9.91% | 2,233,288 |
| May 8, 2026 | 90.00 | 90.00 | 85.90 | 89.80 | 89.80 | -0.66% | 642,199 |
| May 7, 2026 | 90.00 | 92.50 | 87.60 | 90.40 | 90.40 | 1.12% | 848,436 |
| May 6, 2026 | 93.40 | 93.80 | 85.80 | 89.40 | 89.40 | -4.99% | 1,627,039 |
| May 5, 2026 | 95.80 | 97.00 | 93.80 | 94.10 | 94.10 | -0.53% | 477,210 |
| May 4, 2026 | 88.60 | 95.30 | 88.60 | 94.60 | 94.60 | 7.13% | 550,926 |
| Apr 30, 2026 | 90.40 | 90.40 | 88.10 | 88.30 | 88.30 | -0.67% | 234,780 |
| Apr 29, 2026 | 89.40 | 90.00 | 86.50 | 88.90 | 88.90 | -0.56% | 233,598 |
| Apr 28, 2026 | 85.00 | 89.40 | 85.00 | 89.40 | 89.40 | 5.18% | 403,707 |
| Apr 27, 2026 | 85.00 | 85.80 | 83.90 | 85.00 | 85.00 | - | 287,533 |
| Apr 24, 2026 | 85.00 | 85.40 | 83.00 | 85.00 | 85.00 | 1.19% | 404,317 |
| Apr 23, 2026 | 89.90 | 90.30 | 80.90 | 84.00 | 84.00 | -6.46% | 1,024,389 |
| Apr 22, 2026 | 89.40 | 91.10 | 88.60 | 89.80 | 89.80 | 1.35% | 418,522 |
| Apr 21, 2026 | 87.50 | 89.10 | 87.50 | 88.60 | 88.60 | 0.23% | 483,875 |
| Apr 20, 2026 | 88.30 | 90.40 | 86.70 | 88.40 | 88.40 | 0.11% | 1,484,500 |
| Apr 17, 2026 | 85.20 | 89.80 | 85.00 | 88.30 | 88.30 | 3.15% | 1,501,457 |
| Apr 16, 2026 | 87.30 | 88.10 | 84.10 | 85.60 | 85.60 | -2.84% | 2,171,176 |
| Apr 15, 2026 | 86.80 | 90.60 | 86.00 | 88.10 | 88.10 | 2.68% | 2,076,248 |
| Apr 14, 2026 | 87.20 | 88.50 | 83.50 | 85.80 | 85.80 | -0.58% | 3,542,642 |
| Apr 13, 2026 | 93.30 | 97.00 | 85.30 | 86.30 | 86.30 | -3.36% | 6,267,337 |
| Apr 10, 2026 | 81.50 | 89.30 | 80.40 | 89.30 | 89.30 | 9.98% | 5,383,092 |
| Apr 9, 2026 | 81.00 | 83.30 | 79.00 | 81.20 | 81.20 | -0.61% | 3,779,253 |
| Apr 8, 2026 | 80.00 | 82.60 | 76.00 | 81.70 | 81.70 | 4.34% | 8,256,191 |
| Apr 7, 2026 | 71.30 | 78.30 | 70.10 | 78.30 | 78.30 | 9.97% | 7,190,968 |
| Apr 2, 2026 | 71.40 | 75.50 | 69.10 | 71.20 | 71.20 | 3.64% | 11,027,210 |
| Apr 1, 2026 | 69.60 | 71.40 | 68.40 | 68.70 | 68.70 | - | 2,781,762 |
| Mar 31, 2026 | 68.90 | 71.50 | 66.30 | 68.70 | 68.70 | -1.58% | 3,453,400 |
| Mar 30, 2026 | 66.80 | 70.60 | 63.90 | 69.80 | 69.80 | 6.24% | 2,710,674 |
| Mar 27, 2026 | 65.00 | 67.10 | 63.40 | 65.70 | 65.70 | 0.46% | 826,946 |
| Mar 26, 2026 | 66.00 | 67.10 | 65.20 | 65.40 | 65.40 | -0.46% | 1,224,891 |
| Mar 25, 2026 | 63.20 | 67.50 | 62.00 | 65.70 | 65.70 | 6.14% | 1,515,912 |
| Mar 24, 2026 | 66.50 | 66.50 | 60.00 | 61.90 | 61.90 | - | 1,099,762 |
| Mar 23, 2026 | 63.20 | 67.90 | 61.90 | 61.90 | 61.90 | -4.77% | 2,110,687 |