Amia Co.,Ltd (TPE:8438)
Taiwan · Delayed Price · Currency is TWD 71.90
+1.60 (2.28%)
Aug 27, 2026, 1:30 PM CST
Amia Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.30 | 71.00 | 68.00 | 70.30 | 70.30 | 3.38% | 320,841 |
| Aug 25, 2026 | 67.10 | 68.30 | 66.30 | 68.00 | 68.00 | 2.26% | 288,680 |
| Aug 24, 2026 | 66.40 | 66.60 | 65.70 | 66.50 | 66.50 | 0.30% | 63,593 |
| Aug 21, 2026 | 66.60 | 66.60 | 65.80 | 66.30 | 66.30 | 0.15% | 74,462 |
| Aug 20, 2026 | 67.40 | 67.40 | 64.70 | 66.20 | 66.20 | -0.45% | 243,536 |
| Aug 19, 2026 | 65.80 | 67.30 | 65.20 | 66.50 | 66.50 | - | 169,523 |
| Aug 18, 2026 | 67.70 | 67.90 | 65.80 | 66.50 | 66.50 | -1.48% | 218,362 |
| Aug 17, 2026 | 67.40 | 67.50 | 66.00 | 67.50 | 67.50 | 0.45% | 164,749 |
| Aug 14, 2026 | 69.20 | 70.30 | 66.50 | 67.20 | 67.20 | -2.04% | 331,409 |
| Aug 13, 2026 | 67.20 | 69.60 | 67.20 | 68.60 | 68.60 | 0.88% | 243,583 |
| Aug 12, 2026 | 66.90 | 68.50 | 66.90 | 68.00 | 68.00 | 1.49% | 409,273 |
| Aug 11, 2026 | 67.10 | 68.00 | 65.90 | 67.00 | 67.00 | 0.60% | 255,066 |
| Aug 10, 2026 | 65.10 | 67.20 | 65.10 | 66.60 | 66.60 | 2.46% | 246,350 |
| Aug 7, 2026 | 67.00 | 67.30 | 64.30 | 65.00 | 65.00 | -1.81% | 513,186 |
| Aug 6, 2026 | 65.70 | 67.30 | 63.80 | 66.20 | 66.20 | 4.42% | 622,996 |
| Aug 5, 2026 | 64.00 | 64.90 | 62.80 | 63.40 | 63.40 | 0.79% | 345,542 |
| Aug 4, 2026 | 59.20 | 63.50 | 59.10 | 62.90 | 62.90 | 3.28% | 311,388 |
| Aug 3, 2026 | 57.80 | 61.50 | 57.00 | 60.90 | 60.90 | 5.55% | 300,336 |
| Jul 31, 2026 | 58.00 | 58.00 | 55.80 | 57.70 | 57.70 | 7.45% | 485,160 |
| Jul 30, 2026 | 55.60 | 56.80 | 52.80 | 53.70 | 53.70 | 1.32% | 779,366 |
| Jul 29, 2026 | 60.90 | 60.90 | 52.70 | 53.00 | 53.00 | -9.40% | 2,233,256 |
| Jul 28, 2026 | 63.90 | 63.90 | 58.50 | 58.50 | 58.50 | -10.00% | 2,259,954 |
| Jul 27, 2026 | 66.40 | 66.40 | 63.40 | 65.00 | 65.00 | - | 385,729 |
| Jul 24, 2026 | 68.40 | 68.40 | 65.00 | 65.00 | 65.00 | -4.69% | 350,322 |
| Jul 23, 2026 | 70.70 | 71.90 | 68.00 | 68.20 | 68.20 | -2.85% | 265,969 |
| Jul 22, 2026 | 70.50 | 71.90 | 70.20 | 70.20 | 70.20 | 0.72% | 228,985 |
| Jul 21, 2026 | 71.90 | 71.90 | 69.40 | 69.70 | 69.70 | -1.97% | 496,562 |
| Jul 20, 2026 | 77.70 | 81.90 | 69.80 | 71.10 | 71.10 | -8.26% | 2,210,055 |
| Jul 17, 2026 | 83.90 | 85.80 | 76.60 | 77.50 | 77.50 | -8.93% | 710,389 |
| Jul 16, 2026 | 89.80 | 89.80 | 85.10 | 85.10 | 85.10 | -4.38% | 237,618 |
| 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 |