Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 189.50
-0.50 (-0.26%)
At close: Dec 5, 2025
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.00 | 194.00 | 186.50 | 189.50 | 189.50 | -0.26% | 1,750,737 |
| Dec 4, 2025 | 196.50 | 212.50 | 188.00 | 190.00 | 190.00 | -4.28% | 6,483,136 |
| Dec 3, 2025 | 192.50 | 198.50 | 186.50 | 198.50 | 198.50 | 4.47% | 3,595,219 |
| Dec 2, 2025 | 183.50 | 193.00 | 181.00 | 190.00 | 190.00 | 5.56% | 1,750,935 |
| Dec 1, 2025 | 185.50 | 185.50 | 179.00 | 180.00 | 180.00 | -2.17% | 717,670 |
| Nov 28, 2025 | 180.00 | 188.00 | 180.00 | 184.00 | 184.00 | 3.37% | 1,659,816 |
| Nov 27, 2025 | 178.50 | 184.50 | 176.50 | 178.00 | 178.00 | 2.01% | 1,202,987 |
| Nov 26, 2025 | 173.00 | 181.00 | 171.50 | 174.50 | 174.50 | 1.45% | 992,624 |
| Nov 25, 2025 | 173.00 | 176.50 | 169.50 | 172.00 | 172.00 | 0.58% | 948,338 |
| Nov 24, 2025 | 175.00 | 179.00 | 171.00 | 171.00 | 171.00 | -0.58% | 1,174,924 |
| Nov 21, 2025 | 181.00 | 186.00 | 170.50 | 172.00 | 172.00 | -6.78% | 1,897,656 |
| Nov 20, 2025 | 192.50 | 198.50 | 183.50 | 184.50 | 184.50 | -1.86% | 4,048,382 |
| Nov 19, 2025 | 187.00 | 200.00 | 186.00 | 188.00 | 188.00 | 3.01% | 6,365,995 |
| Nov 18, 2025 | 177.50 | 184.00 | 175.50 | 182.50 | 182.50 | 1.96% | 1,806,865 |
| Nov 17, 2025 | 176.00 | 180.00 | 170.00 | 179.00 | 179.00 | 2.87% | 753,845 |
| Nov 14, 2025 | 175.00 | 179.50 | 172.50 | 174.00 | 174.00 | -4.66% | 960,651 |
| Nov 13, 2025 | 179.00 | 183.50 | 176.00 | 182.50 | 182.50 | 3.69% | 2,158,457 |
| Nov 12, 2025 | 172.50 | 178.00 | 170.50 | 176.00 | 176.00 | 3.23% | 928,967 |
| Nov 11, 2025 | 166.00 | 176.00 | 166.00 | 170.50 | 170.50 | 3.96% | 1,104,538 |
| Nov 10, 2025 | 167.00 | 167.00 | 160.00 | 164.00 | 164.00 | -1.20% | 491,585 |
| Nov 7, 2025 | 173.00 | 173.50 | 165.50 | 166.00 | 166.00 | -5.68% | 914,646 |
| Nov 6, 2025 | 170.50 | 177.50 | 169.00 | 176.00 | 176.00 | 4.14% | 657,271 |
| Nov 5, 2025 | 164.00 | 172.50 | 163.00 | 169.00 | 169.00 | 0.30% | 534,931 |
| Nov 4, 2025 | 171.50 | 177.00 | 168.00 | 168.50 | 168.50 | -1.75% | 437,513 |
| Nov 3, 2025 | 170.00 | 172.50 | 168.00 | 171.50 | 171.50 | - | 320,459 |
| Oct 31, 2025 | 170.50 | 173.00 | 170.50 | 171.50 | 171.50 | -0.29% | 185,582 |
| Oct 30, 2025 | 176.50 | 179.00 | 169.50 | 172.00 | 172.00 | -3.37% | 610,346 |
| Oct 29, 2025 | 183.00 | 186.00 | 177.00 | 178.00 | 178.00 | -3.26% | 1,461,720 |
| Oct 28, 2025 | 185.00 | 189.50 | 177.00 | 184.00 | 184.00 | 0.82% | 2,819,455 |
| Oct 27, 2025 | 177.50 | 183.00 | 174.00 | 182.50 | 182.50 | 4.29% | 1,897,033 |
| Oct 23, 2025 | 168.00 | 181.00 | 168.00 | 175.00 | 175.00 | 2.04% | 2,316,737 |
| Oct 22, 2025 | 169.50 | 174.50 | 167.50 | 171.50 | 171.50 | 0.88% | 644,684 |
| Oct 21, 2025 | 172.50 | 176.00 | 170.00 | 170.00 | 170.00 | -2.02% | 1,914,887 |
| Oct 20, 2025 | 160.50 | 173.50 | 160.50 | 173.50 | 173.50 | 9.81% | 1,503,898 |
| Oct 17, 2025 | 157.50 | 163.00 | 157.00 | 158.00 | 158.00 | - | 501,000 |
| Oct 16, 2025 | 156.50 | 161.50 | 156.50 | 158.00 | 158.00 | 1.61% | 329,186 |
| Oct 15, 2025 | 156.00 | 157.00 | 154.00 | 155.50 | 155.50 | - | 154,744 |
| Oct 14, 2025 | 159.50 | 163.50 | 153.50 | 155.50 | 155.50 | -0.32% | 395,664 |
| Oct 13, 2025 | 149.00 | 157.50 | 149.00 | 156.00 | 156.00 | -2.19% | 413,347 |
| Oct 9, 2025 | 169.50 | 170.00 | 159.00 | 159.50 | 159.50 | -5.62% | 805,637 |
| Oct 8, 2025 | 173.00 | 177.50 | 169.00 | 169.00 | 169.00 | -2.59% | 760,147 |
| Oct 7, 2025 | 170.00 | 173.50 | 168.00 | 173.50 | 173.50 | 2.66% | 636,097 |
| Oct 3, 2025 | 169.00 | 171.50 | 168.50 | 169.00 | 169.00 | -0.29% | 310,856 |
| Oct 2, 2025 | 169.00 | 170.50 | 166.00 | 169.50 | 169.50 | 0.89% | 472,642 |
| Oct 1, 2025 | 173.00 | 178.00 | 168.00 | 168.00 | 168.00 | -2.89% | 1,093,542 |
| Sep 30, 2025 | 176.50 | 178.00 | 172.50 | 173.00 | 173.00 | -3.89% | 840,433 |
| Sep 26, 2025 | 175.00 | 182.00 | 169.00 | 180.00 | 180.00 | 3.75% | 2,464,322 |
| Sep 25, 2025 | 170.00 | 188.00 | 170.00 | 173.50 | 173.50 | 1.46% | 3,339,962 |
| Sep 24, 2025 | 161.00 | 174.50 | 155.50 | 171.00 | 171.00 | 7.21% | 2,045,691 |
| Sep 23, 2025 | 156.00 | 160.50 | 152.50 | 159.50 | 159.50 | 2.90% | 642,448 |