Amia Co.,Ltd (TPE:8438)
Taiwan · Delayed Price · Currency is TWD 80.90
-0.80 (-0.98%)
Oct 8, 2026, 1:30 PM CST
Amia Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 81.80 | 81.80 | 80.30 | 80.90 | 80.90 | -0.98% | 264,166 |
| Oct 7, 2026 | 81.40 | 82.50 | 80.80 | 81.70 | 81.70 | 0.99% | 333,108 |
| Oct 6, 2026 | 81.00 | 81.50 | 79.60 | 80.90 | 80.90 | -0.12% | 307,557 |
| Oct 5, 2026 | 85.20 | 85.20 | 80.50 | 81.00 | 81.00 | -3.80% | 843,552 |
| Oct 2, 2026 | 82.00 | 85.00 | 81.90 | 84.20 | 84.20 | 4.08% | 900,296 |
| Oct 1, 2026 | 81.30 | 82.40 | 80.10 | 80.90 | 80.90 | 0.12% | 508,451 |
| Sep 30, 2026 | 80.00 | 81.00 | 78.60 | 80.80 | 80.80 | 1.00% | 431,834 |
| Sep 29, 2026 | 76.90 | 83.40 | 76.60 | 80.00 | 80.00 | 4.44% | 682,528 |
| Sep 24, 2026 | 76.60 | 81.50 | 76.40 | 76.60 | 76.60 | -1.79% | 998,074 |
| Sep 23, 2026 | 78.00 | 78.60 | 73.00 | 78.00 | 78.00 | 4.56% | 1,526,211 |
| Sep 22, 2026 | 68.70 | 75.50 | 68.50 | 74.60 | 74.60 | 8.12% | 1,068,146 |
| Sep 21, 2026 | 68.10 | 69.70 | 68.10 | 69.00 | 69.00 | 0.73% | 132,639 |
| Sep 18, 2026 | 69.50 | 69.50 | 67.80 | 68.50 | 68.50 | -0.44% | 78,959 |
| Sep 17, 2026 | 68.80 | 69.70 | 66.50 | 68.80 | 68.80 | 0.58% | 188,127 |
| Sep 16, 2026 | 67.70 | 69.10 | 67.60 | 68.40 | 68.40 | 1.79% | 161,020 |
| Sep 15, 2026 | 67.10 | 67.40 | 66.60 | 67.20 | 67.20 | -0.74% | 72,393 |
| Sep 14, 2026 | 66.80 | 67.70 | 66.10 | 67.70 | 67.70 | 1.04% | 63,400 |
| Sep 11, 2026 | 67.90 | 68.00 | 66.80 | 67.00 | 67.00 | -2.76% | 88,635 |
| Sep 10, 2026 | 68.90 | 68.90 | 67.50 | 68.90 | 68.90 | -0.14% | 89,059 |
| Sep 9, 2026 | 68.50 | 70.30 | 68.00 | 69.00 | 69.00 | 1.47% | 109,779 |
| Sep 8, 2026 | 68.80 | 69.70 | 67.50 | 68.00 | 68.00 | -1.02% | 99,416 |
| Sep 7, 2026 | 69.10 | 70.50 | 68.60 | 68.70 | 68.70 | -0.15% | 108,946 |
| Sep 4, 2026 | 70.90 | 70.90 | 67.30 | 68.80 | 68.80 | - | 184,526 |
| Sep 3, 2026 | 71.40 | 71.40 | 68.30 | 68.80 | 68.80 | -2.27% | 181,071 |
| Sep 2, 2026 | 71.00 | 71.60 | 70.00 | 70.40 | 70.40 | -2.36% | 182,201 |
| Sep 1, 2026 | 72.00 | 72.80 | 71.60 | 72.10 | 72.10 | 0.56% | 130,634 |
| Aug 31, 2026 | 71.00 | 73.50 | 70.80 | 71.70 | 71.70 | -0.97% | 211,866 |
| Aug 28, 2026 | 72.40 | 72.40 | 70.70 | 72.40 | 72.40 | 0.70% | 194,538 |
| Aug 27, 2026 | 70.90 | 72.20 | 70.10 | 71.90 | 71.90 | 2.28% | 389,235 |
| 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 |