Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 250.00
+4.00 (1.63%)
Aug 19, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 252.00 | 257.00 | 245.00 | 246.00 | 246.00 | -2.19% | 276,849 |
| Aug 17, 2026 | 261.00 | 261.00 | 250.00 | 251.50 | 251.50 | -3.64% | 349,425 |
| Aug 14, 2026 | 283.50 | 289.50 | 260.00 | 261.00 | 261.00 | -7.77% | 1,841,690 |
| Aug 13, 2026 | 265.00 | 283.00 | 265.00 | 283.00 | 283.00 | 9.90% | 457,374 |
| Aug 12, 2026 | 253.50 | 263.50 | 252.00 | 257.50 | 257.50 | 0.59% | 363,656 |
| Aug 11, 2026 | 245.00 | 260.00 | 245.00 | 256.00 | 256.00 | 4.49% | 497,819 |
| Aug 10, 2026 | 236.00 | 247.00 | 236.00 | 245.00 | 245.00 | 3.59% | 236,491 |
| Aug 7, 2026 | 254.50 | 254.50 | 236.00 | 236.50 | 236.50 | -5.21% | 386,860 |
| Aug 6, 2026 | 244.50 | 253.00 | 236.00 | 249.50 | 249.50 | 1.42% | 404,405 |
| Aug 5, 2026 | 260.50 | 260.50 | 243.00 | 246.00 | 246.00 | 3.58% | 697,817 |
| Aug 4, 2026 | 226.00 | 238.00 | 220.00 | 237.50 | 237.50 | 7.95% | 383,697 |
| Aug 3, 2026 | 210.00 | 223.50 | 208.00 | 220.00 | 220.00 | 3.29% | 444,254 |
| Jul 31, 2026 | 214.00 | 216.00 | 211.00 | 213.00 | 213.00 | 7.85% | 363,570 |
| Jul 30, 2026 | 202.00 | 211.00 | 195.00 | 197.50 | 197.50 | -3.66% | 542,379 |
| Jul 29, 2026 | 217.50 | 222.00 | 196.00 | 205.00 | 205.00 | -5.53% | 956,982 |
| Jul 28, 2026 | 231.00 | 233.50 | 217.00 | 217.00 | 217.00 | -9.96% | 433,545 |
| Jul 27, 2026 | 241.00 | 245.50 | 232.00 | 241.00 | 241.00 | 1.26% | 361,982 |
| Jul 24, 2026 | 248.50 | 249.00 | 237.00 | 238.00 | 238.00 | -4.42% | 314,975 |
| Jul 23, 2026 | 255.00 | 259.50 | 246.50 | 249.00 | 249.00 | -2.35% | 309,857 |
| Jul 22, 2026 | 260.00 | 265.00 | 249.50 | 255.00 | 255.00 | 3.45% | 609,852 |
| Jul 21, 2026 | 237.50 | 250.00 | 235.50 | 246.50 | 246.50 | 5.34% | 547,738 |
| Jul 20, 2026 | 253.50 | 253.50 | 229.00 | 234.00 | 234.00 | -6.40% | 1,059,996 |
| Jul 17, 2026 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | -9.26% | 1,354,603 |
| Jul 16, 2026 | 281.00 | 284.00 | 274.00 | 275.50 | 275.50 | -3.16% | 350,886 |
| Jul 15, 2026 | 288.50 | 288.50 | 280.00 | 284.50 | 284.50 | -0.52% | 568,230 |
| Jul 14, 2026 | 300.50 | 303.00 | 270.50 | 286.00 | 286.00 | -4.83% | 1,315,348 |
| Jul 13, 2026 | 320.00 | 320.00 | 294.00 | 300.50 | 300.50 | -6.09% | 721,934 |
| Jul 9, 2026 | 333.50 | 335.50 | 320.00 | 320.00 | 320.00 | -3.47% | 750,963 |
| Jul 8, 2026 | 325.00 | 335.50 | 320.50 | 331.50 | 331.50 | 5.57% | 1,029,368 |
| Jul 7, 2026 | 351.00 | 356.00 | 311.00 | 314.00 | 314.00 | -5.42% | 1,376,989 |
| Jul 6, 2026 | 350.00 | 353.00 | 331.50 | 332.00 | 332.00 | -4.18% | 654,331 |
| Jul 3, 2026 | 324.50 | 357.00 | 320.50 | 346.50 | 346.50 | 6.45% | 1,153,165 |
| Jul 2, 2026 | 331.00 | 335.50 | 323.50 | 325.50 | 325.50 | -2.84% | 384,281 |
| Jul 1, 2026 | 354.00 | 356.00 | 333.00 | 335.00 | 335.00 | -2.62% | 698,392 |
| Jun 30, 2026 | 325.00 | 349.50 | 322.50 | 344.00 | 344.00 | 6.83% | 696,659 |
| Jun 29, 2026 | 318.00 | 330.50 | 312.50 | 322.00 | 322.00 | 2.22% | 472,787 |
| Jun 26, 2026 | 340.50 | 340.50 | 312.50 | 315.00 | 315.00 | -7.49% | 979,913 |
| Jun 25, 2026 | 350.00 | 352.00 | 332.50 | 340.50 | 340.50 | -1.73% | 1,104,604 |
| Jun 24, 2026 | 341.00 | 354.50 | 337.00 | 346.50 | 346.50 | -0.86% | 550,776 |
| Jun 23, 2026 | 382.00 | 382.00 | 346.00 | 349.50 | 349.50 | -8.51% | 1,679,656 |
| Jun 22, 2026 | 376.00 | 388.00 | 358.50 | 382.00 | 382.00 | 1.87% | 1,552,608 |
| Jun 18, 2026 | 370.00 | 383.00 | 370.00 | 375.00 | 375.00 | 1.90% | 988,662 |
| Jun 17, 2026 | 381.00 | 392.00 | 364.00 | 368.00 | 368.00 | -5.64% | 1,443,943 |
| Jun 16, 2026 | 410.00 | 414.00 | 390.00 | 390.00 | 390.00 | -2.86% | 1,397,859 |
| Jun 15, 2026 | 393.50 | 412.00 | 389.50 | 401.50 | 401.50 | 6.64% | 1,608,154 |
| Jun 12, 2026 | 380.00 | 389.00 | 367.50 | 376.50 | 376.50 | 3.29% | 1,244,716 |
| Jun 11, 2026 | 366.00 | 382.00 | 351.00 | 364.50 | 364.50 | -2.41% | 1,557,266 |
| Jun 10, 2026 | 387.50 | 428.50 | 373.00 | 373.50 | 373.50 | -4.84% | 3,137,439 |
| Jun 9, 2026 | 407.50 | 415.00 | 392.50 | 392.50 | 392.50 | -1.88% | 1,457,884 |
| Jun 8, 2026 | 370.00 | 407.00 | 370.00 | 400.00 | 400.00 | -2.68% | 1,759,840 |