Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 172.50
-5.50 (-3.09%)
Sep 4, 2025, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 178.00 | 180.50 | 172.00 | 172.50 | 172.50 | -3.09% | 437,006 |
| Sep 3, 2025 | 174.50 | 179.00 | 173.00 | 178.00 | 178.00 | 2.01% | 343,826 |
| Sep 2, 2025 | 181.50 | 181.50 | 171.00 | 174.50 | 174.50 | -1.97% | 910,558 |
| Sep 1, 2025 | 191.00 | 191.00 | 174.00 | 178.00 | 178.00 | -7.77% | 1,870,902 |
| Aug 29, 2025 | 214.50 | 214.50 | 187.50 | 193.00 | 193.00 | -1.03% | 5,380,047 |
| Aug 28, 2025 | 180.00 | 195.00 | 178.00 | 195.00 | 195.00 | 9.86% | 4,351,422 |
| Aug 27, 2025 | 163.00 | 177.50 | 163.00 | 177.50 | 177.50 | 9.91% | 3,518,931 |
| Aug 26, 2025 | 161.00 | 169.00 | 159.00 | 161.50 | 161.50 | 4.87% | 3,527,529 |
| Aug 25, 2025 | 142.50 | 154.00 | 141.50 | 154.00 | 154.00 | 10.00% | 2,542,142 |
| Aug 22, 2025 | 135.50 | 142.50 | 132.00 | 140.00 | 140.00 | 4.87% | 627,298 |
| Aug 21, 2025 | 134.00 | 137.50 | 133.00 | 133.50 | 133.50 | 0.38% | 451,250 |
| Aug 20, 2025 | 142.00 | 145.00 | 133.00 | 133.00 | 133.00 | -5.32% | 1,214,469 |
| Aug 19, 2025 | 140.00 | 144.29 | 136.67 | 140.48 | 140.48 | 1.38% | 1,496,253 |
| Aug 18, 2025 | 131.43 | 141.43 | 130.95 | 138.57 | 138.57 | 5.43% | 1,441,603 |
| Aug 15, 2025 | 129.52 | 131.43 | 128.10 | 131.43 | 131.43 | 2.22% | 415,215 |
| Aug 14, 2025 | 129.52 | 133.33 | 128.57 | 128.57 | 128.57 | -0.73% | 505,716 |
| Aug 13, 2025 | 131.43 | 131.43 | 127.14 | 129.52 | 129.52 | - | 583,288 |
| Aug 12, 2025 | 126.67 | 130.00 | 126.19 | 129.52 | 129.52 | 1.49% | 383,609 |
| Aug 11, 2025 | 128.57 | 129.52 | 126.19 | 127.62 | 127.62 | -0.74% | 258,715 |
| Aug 8, 2025 | 126.67 | 129.05 | 125.71 | 128.57 | 128.57 | 1.50% | 567,566 |
| Aug 7, 2025 | 125.71 | 129.05 | 120.00 | 126.67 | 126.67 | 2.71% | 1,253,266 |
| Aug 6, 2025 | 124.76 | 128.10 | 122.38 | 123.33 | 123.33 | -8.81% | 2,148,166 |
| Aug 5, 2025 | 128.57 | 135.24 | 128.57 | 135.24 | 135.24 | 6.77% | 1,033,574 |
| Aug 4, 2025 | 130.48 | 130.48 | 126.67 | 126.67 | 126.67 | -3.97% | 686,858 |
| Aug 1, 2025 | 128.57 | 134.29 | 128.10 | 131.90 | 131.90 | - | 655,317 |
| Jul 31, 2025 | 134.76 | 135.24 | 130.00 | 131.90 | 131.90 | -1.07% | 1,106,620 |
| Jul 30, 2025 | 138.10 | 142.86 | 131.43 | 133.33 | 133.33 | 1.08% | 4,155,220 |
| Jul 29, 2025 | 131.90 | 134.29 | 126.67 | 131.90 | 131.90 | 1.09% | 1,446,248 |
| Jul 28, 2025 | 134.76 | 135.24 | 130.48 | 130.48 | 130.48 | -2.84% | 1,013,270 |
| Jul 25, 2025 | 138.57 | 138.57 | 133.33 | 134.29 | 134.29 | -3.09% | 959,565 |
| Jul 24, 2025 | 136.19 | 139.05 | 130.48 | 138.57 | 138.57 | 1.39% | 2,074,871 |
| Jul 23, 2025 | 138.10 | 146.19 | 136.67 | 136.67 | 136.67 | 2.51% | 5,034,020 |
| Jul 22, 2025 | 142.86 | 142.86 | 132.86 | 133.33 | 133.33 | -6.67% | 4,698,812 |
| Jul 21, 2025 | 133.81 | 142.86 | 132.38 | 142.86 | 142.86 | 9.89% | 6,791,220 |
| Jul 18, 2025 | 121.43 | 130.00 | 120.00 | 130.00 | 130.00 | 9.64% | 3,436,984 |
| Jul 17, 2025 | 111.90 | 118.57 | 111.43 | 118.57 | 118.57 | 5.96% | 555,255 |
| Jul 16, 2025 | 115.24 | 119.52 | 111.90 | 111.90 | 111.90 | -2.09% | 664,325 |
| Jul 15, 2025 | 116.19 | 116.19 | 113.81 | 114.29 | 114.29 | -0.82% | 206,001 |
| Jul 14, 2025 | 114.29 | 115.71 | 112.86 | 115.24 | 115.24 | - | 345,929 |
| Jul 11, 2025 | 110.95 | 117.14 | 109.52 | 115.24 | 115.24 | 4.31% | 1,358,592 |
| Jul 10, 2025 | 107.14 | 115.71 | 106.67 | 110.48 | 110.48 | 4.51% | 2,005,637 |
| Jul 9, 2025 | 109.05 | 109.05 | 103.33 | 105.71 | 105.71 | 6.22% | 1,373,290 |
| Jul 8, 2025 | 99.52 | 100.95 | 96.67 | 99.52 | 99.52 | 0.96% | 151,247 |
| Jul 7, 2025 | 97.62 | 98.57 | 97.14 | 98.57 | 98.57 | -0.95% | 42,443 |
| Jul 4, 2025 | 100.48 | 100.48 | 98.10 | 99.52 | 99.52 | - | 37,471 |
| Jul 3, 2025 | 99.05 | 101.43 | 97.14 | 99.52 | 99.52 | 0.47% | 111,329 |
| Jul 2, 2025 | 100.00 | 100.00 | 98.10 | 99.05 | 99.05 | -0.47% | 45,250 |
| Jul 1, 2025 | 96.19 | 100.95 | 95.71 | 99.52 | 99.52 | 5.33% | 231,606 |
| Jun 30, 2025 | 95.24 | 95.24 | 94.29 | 94.48 | 94.48 | -1.78% | 51,129 |
| Jun 27, 2025 | 95.71 | 96.19 | 94.76 | 96.19 | 96.19 | 0.50% | 33,549 |