Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 136.00
+2.00 (1.49%)
Aug 12, 2025, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 133.00 | 136.50 | 132.50 | 136.00 | 136.00 | 1.49% | 364,067 |
| Aug 11, 2025 | 135.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 246,395 |
| Aug 8, 2025 | 133.00 | 135.50 | 132.00 | 135.00 | 135.00 | 1.50% | 540,539 |
| Aug 7, 2025 | 132.00 | 135.50 | 126.00 | 133.00 | 133.00 | 2.70% | 1,193,586 |
| Aug 6, 2025 | 131.00 | 134.50 | 128.50 | 129.50 | 129.50 | -8.80% | 2,045,871 |
| Aug 5, 2025 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 6.77% | 984,356 |
| Aug 4, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -3.97% | 654,150 |
| Aug 1, 2025 | 135.00 | 141.00 | 134.50 | 138.50 | 138.50 | - | 624,111 |
| Jul 31, 2025 | 141.50 | 142.00 | 136.50 | 138.50 | 138.50 | -1.07% | 1,053,923 |
| Jul 30, 2025 | 145.00 | 150.00 | 138.00 | 140.00 | 140.00 | 1.08% | 3,957,349 |
| Jul 29, 2025 | 138.50 | 141.00 | 133.00 | 138.50 | 138.50 | 1.09% | 1,377,378 |
| Jul 28, 2025 | 141.50 | 142.00 | 137.00 | 137.00 | 137.00 | -2.84% | 965,019 |
| Jul 25, 2025 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -3.09% | 913,871 |
| Jul 24, 2025 | 143.00 | 146.00 | 137.00 | 145.50 | 145.50 | 1.39% | 1,976,066 |
| Jul 23, 2025 | 145.00 | 153.50 | 143.50 | 143.50 | 143.50 | 2.50% | 4,794,300 |
| Jul 22, 2025 | 150.00 | 150.00 | 139.50 | 140.00 | 140.00 | -6.67% | 4,475,055 |
| Jul 21, 2025 | 140.50 | 150.00 | 139.00 | 150.00 | 150.00 | 9.89% | 6,467,823 |
| Jul 18, 2025 | 127.50 | 136.50 | 126.00 | 136.50 | 136.50 | 9.64% | 3,273,315 |
| Jul 17, 2025 | 117.50 | 124.50 | 117.00 | 124.50 | 124.50 | 5.96% | 528,814 |
| Jul 16, 2025 | 121.00 | 125.50 | 117.50 | 117.50 | 117.50 | -2.08% | 632,690 |
| Jul 15, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | -0.83% | 196,192 |
| Jul 14, 2025 | 120.00 | 121.50 | 118.50 | 121.00 | 121.00 | - | 329,456 |
| Jul 11, 2025 | 116.50 | 123.00 | 115.00 | 121.00 | 121.00 | 4.31% | 1,293,896 |
| Jul 10, 2025 | 112.50 | 121.50 | 112.00 | 116.00 | 116.00 | 4.50% | 1,910,129 |
| Jul 9, 2025 | 114.50 | 114.50 | 108.50 | 111.00 | 111.00 | 6.22% | 1,307,894 |
| Jul 8, 2025 | 104.50 | 106.00 | 101.50 | 104.50 | 104.50 | 0.97% | 144,045 |
| Jul 7, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | -0.96% | 40,422 |
| Jul 4, 2025 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | - | 35,687 |
| Jul 3, 2025 | 104.00 | 106.50 | 102.00 | 104.50 | 104.50 | 0.48% | 106,028 |
| Jul 2, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.48% | 43,096 |
| Jul 1, 2025 | 101.00 | 106.00 | 100.50 | 104.50 | 104.50 | 5.34% | 220,577 |
| Jun 30, 2025 | 100.00 | 100.00 | 99.00 | 99.20 | 99.20 | -1.78% | 48,695 |
| Jun 27, 2025 | 100.50 | 101.00 | 99.50 | 101.00 | 101.00 | 0.50% | 31,952 |
| Jun 26, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | - | 26,681 |
| Jun 25, 2025 | 101.50 | 101.50 | 99.90 | 100.50 | 100.50 | 0.50% | 68,914 |
| Jun 24, 2025 | 99.50 | 102.00 | 99.50 | 100.00 | 100.00 | 1.11% | 189,450 |
| Jun 23, 2025 | 97.00 | 100.00 | 94.50 | 98.90 | 98.90 | -0.90% | 156,706 |
| Jun 20, 2025 | 99.60 | 99.80 | 97.50 | 99.80 | 99.80 | -0.20% | 105,308 |
| Jun 19, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.44% | 42,271 |
| Jun 18, 2025 | 99.60 | 103.50 | 99.60 | 102.50 | 102.50 | 2.50% | 87,102 |
| Jun 17, 2025 | 100.00 | 102.00 | 99.90 | 100.00 | 100.00 | 0.20% | 33,117 |
| Jun 16, 2025 | 99.20 | 100.00 | 98.80 | 99.80 | 99.80 | 0.20% | 31,276 |
| Jun 13, 2025 | 101.00 | 101.00 | 99.00 | 99.60 | 99.60 | -5.14% | 188,555 |
| Jun 12, 2025 | 104.50 | 107.50 | 103.50 | 105.00 | 101.30 | 0.96% | 235,449 |
| Jun 11, 2025 | 105.50 | 105.50 | 103.00 | 104.00 | 100.34 | -0.48% | 109,326 |
| Jun 10, 2025 | 105.50 | 106.00 | 104.00 | 104.50 | 100.82 | - | 89,838 |
| Jun 9, 2025 | 106.00 | 108.50 | 104.50 | 104.50 | 100.82 | -0.95% | 134,616 |
| Jun 6, 2025 | 105.00 | 105.50 | 104.50 | 105.50 | 101.78 | 0.48% | 33,906 |
| Jun 5, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 101.30 | 0.48% | 42,810 |
| Jun 4, 2025 | 105.50 | 108.00 | 104.50 | 104.50 | 100.82 | 0.97% | 116,097 |