Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 244.00
+19.00 (8.44%)
Nov 9, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 236.50 | 247.00 | 229.00 | 244.00 | 244.00 | 8.44% | 512,912 |
| Nov 6, 2026 | 216.50 | 229.00 | 216.50 | 225.00 | 225.00 | -6.44% | 772,291 |
| Nov 5, 2026 | 264.50 | 264.50 | 240.00 | 240.50 | 240.50 | -9.07% | 596,244 |
| Nov 4, 2026 | 272.00 | 281.00 | 248.50 | 264.50 | 264.50 | -0.75% | 725,258 |
| Nov 3, 2026 | 288.50 | 292.50 | 266.50 | 266.50 | 266.50 | -7.63% | 623,848 |
| Nov 2, 2026 | 287.00 | 296.00 | 284.00 | 288.50 | 288.50 | -1.03% | 363,749 |
| Oct 30, 2026 | 300.00 | 300.00 | 285.00 | 291.50 | 291.50 | -5.66% | 504,898 |
| Oct 29, 2026 | 320.50 | 320.50 | 305.00 | 309.00 | 309.00 | -4.19% | 463,724 |
| Oct 28, 2026 | 320.00 | 325.00 | 310.00 | 322.50 | 322.50 | 4.54% | 455,738 |
| Oct 27, 2026 | 325.00 | 327.00 | 307.00 | 308.50 | 308.50 | -4.93% | 819,861 |
| Oct 22, 2026 | 349.50 | 353.00 | 324.00 | 324.50 | 324.50 | -6.35% | 1,055,210 |
| Oct 21, 2026 | 361.50 | 363.50 | 343.00 | 346.50 | 346.50 | -1.70% | 1,351,850 |
| Oct 20, 2026 | 346.50 | 364.00 | 343.50 | 352.50 | 352.50 | 4.29% | 1,720,703 |
| Oct 19, 2026 | 369.50 | 371.00 | 337.50 | 338.00 | 338.00 | -9.87% | 1,970,291 |
| Oct 16, 2026 | 370.00 | 405.00 | 363.00 | 375.00 | 375.00 | 1.76% | 3,276,560 |
| Oct 15, 2026 | 381.50 | 394.50 | 364.50 | 368.50 | 368.50 | -7.64% | 998,793 |
| Oct 14, 2026 | 375.00 | 401.00 | 366.00 | 399.00 | 399.00 | 7.84% | 1,070,300 |
| Oct 13, 2026 | 362.00 | 377.00 | 355.50 | 370.00 | 370.00 | 0.27% | 576,153 |
| Oct 12, 2026 | 372.00 | 372.00 | 350.00 | 369.00 | 369.00 | 0.54% | 872,144 |
| Oct 8, 2026 | 337.50 | 367.00 | 334.00 | 367.00 | 367.00 | 9.88% | 1,300,419 |
| Oct 7, 2026 | 331.00 | 354.00 | 331.00 | 334.00 | 334.00 | -0.30% | 2,097,574 |
| Oct 6, 2026 | 335.00 | 356.00 | 320.00 | 335.00 | 335.00 | -3.87% | 3,461,130 |
| Oct 5, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 9.94% | 469,020 |
| Oct 2, 2026 | 302.00 | 317.00 | 302.00 | 317.00 | 317.00 | 9.88% | 832,671 |
| Oct 1, 2026 | 267.00 | 288.50 | 267.00 | 288.50 | 288.50 | 9.90% | 888,048 |
| Sep 30, 2026 | 264.00 | 264.50 | 260.00 | 262.50 | 262.50 | 0.96% | 124,730 |
| Sep 29, 2026 | 268.00 | 268.00 | 259.50 | 260.00 | 260.00 | -3.17% | 239,610 |
| Sep 24, 2026 | 265.00 | 271.00 | 265.00 | 268.50 | 268.50 | 1.32% | 295,080 |
| Sep 23, 2026 | 266.00 | 269.00 | 263.00 | 265.00 | 265.00 | 0.76% | 180,876 |
| Sep 22, 2026 | 270.50 | 276.00 | 263.00 | 263.00 | 263.00 | -1.13% | 509,310 |
| Sep 21, 2026 | 266.50 | 273.00 | 264.00 | 266.00 | 266.00 | 0.19% | 238,085 |
| Sep 18, 2026 | 261.00 | 266.00 | 260.00 | 265.50 | 265.50 | 3.51% | 241,855 |
| Sep 17, 2026 | 261.00 | 264.50 | 256.00 | 256.50 | 256.50 | -1.35% | 230,282 |
| Sep 16, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.17% | 153,506 |
| Sep 15, 2026 | 262.00 | 269.50 | 257.00 | 257.00 | 257.00 | 0.59% | 361,781 |
| Sep 14, 2026 | 255.00 | 259.50 | 246.50 | 255.50 | 255.50 | -1.54% | 316,288 |
| Sep 11, 2026 | 261.00 | 270.00 | 259.50 | 259.50 | 259.50 | -3.17% | 256,343 |
| Sep 10, 2026 | 266.50 | 271.50 | 262.00 | 268.00 | 268.00 | 0.56% | 240,016 |
| Sep 9, 2026 | 276.50 | 278.00 | 266.50 | 266.50 | 266.50 | -2.20% | 512,339 |
| Sep 8, 2026 | 282.00 | 284.00 | 269.00 | 272.50 | 272.50 | - | 847,943 |
| Sep 7, 2026 | 268.00 | 280.50 | 264.50 | 272.50 | 272.50 | 3.22% | 570,543 |
| Sep 4, 2026 | 261.50 | 270.00 | 258.00 | 264.00 | 264.00 | 2.33% | 434,391 |
| Sep 3, 2026 | 273.00 | 275.50 | 258.00 | 258.00 | 258.00 | -5.32% | 479,866 |
| Sep 2, 2026 | 264.00 | 282.00 | 264.00 | 272.50 | 272.50 | 1.68% | 436,455 |
| Sep 1, 2026 | 258.00 | 275.00 | 258.00 | 268.00 | 268.00 | 4.73% | 468,862 |
| Aug 31, 2026 | 256.88 | 259.82 | 243.15 | 255.90 | 255.90 | -0.38% | 421,533 |
| Aug 28, 2026 | 257.37 | 267.18 | 254.92 | 256.88 | 256.88 | 0.58% | 545,464 |
| Aug 27, 2026 | 252.96 | 261.78 | 251.00 | 255.41 | 255.41 | 1.96% | 361,836 |
| Aug 26, 2026 | 243.64 | 252.47 | 243.64 | 250.51 | 250.51 | 1.59% | 222,164 |
| Aug 25, 2026 | 248.06 | 248.55 | 235.31 | 246.59 | 246.59 | -1.76% | 286,530 |