Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 159.50
-9.50 (-5.62%)
Oct 9, 2025, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 169.50 | 170.00 | 159.00 | 159.50 | 159.50 | -5.62% | 805,321 |
| 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 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| 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 |
| Sep 22, 2025 | 157.00 | 162.00 | 152.00 | 155.00 | 155.00 | -0.64% | 582,183 |
| Sep 19, 2025 | 157.00 | 162.00 | 155.00 | 156.00 | 156.00 | 0.65% | 508,697 |
| Sep 18, 2025 | 158.50 | 159.00 | 152.00 | 155.00 | 155.00 | -0.64% | 430,229 |
| Sep 17, 2025 | 154.50 | 159.50 | 152.00 | 156.00 | 156.00 | -0.95% | 613,029 |
| Sep 16, 2025 | 161.00 | 161.00 | 149.50 | 157.50 | 157.50 | -1.25% | 1,266,041 |
| Sep 15, 2025 | 170.00 | 171.50 | 159.50 | 159.50 | 159.50 | -9.89% | 1,408,090 |
| Sep 12, 2025 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | -1.12% | 306,016 |
| Sep 11, 2025 | 191.00 | 191.00 | 178.50 | 179.00 | 179.00 | -5.29% | 558,105 |
| Sep 10, 2025 | 181.00 | 192.00 | 181.00 | 189.00 | 189.00 | 5.59% | 694,160 |
| Sep 9, 2025 | 178.00 | 180.00 | 175.50 | 179.00 | 179.00 | 3.77% | 407,504 |
| Sep 8, 2025 | 176.00 | 176.00 | 172.00 | 172.50 | 172.50 | -0.58% | 262,916 |
| Sep 5, 2025 | 174.00 | 175.00 | 173.00 | 173.50 | 173.50 | 0.58% | 213,334 |
| Sep 4, 2025 | 178.00 | 180.50 | 172.00 | 172.50 | 172.50 | -3.09% | 437,028 |
| 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 |