Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 205.00
-12.00 (-5.53%)
Jul 29, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 400.00 | 437.50 | 383.50 | 411.00 | 411.00 | 1.48% | 2,197,788 |
| Jun 4, 2026 | 415.50 | 419.00 | 405.00 | 405.00 | 405.00 | -3.69% | 622,117 |
| Jun 3, 2026 | 406.00 | 425.00 | 396.50 | 420.50 | 420.50 | 4.60% | 1,798,493 |
| Jun 2, 2026 | 428.50 | 428.50 | 386.50 | 402.00 | 402.00 | -6.29% | 2,281,534 |
| Jun 1, 2026 | 478.00 | 510.00 | 426.00 | 429.00 | 429.00 | -8.33% | 4,630,943 |
| May 29, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 9.99% | 426,303 |
| May 28, 2026 | 390.50 | 425.50 | 390.50 | 425.50 | 425.50 | 9.95% | 2,915,674 |
| May 27, 2026 | 400.00 | 414.00 | 376.00 | 387.00 | 387.00 | -2.15% | 1,856,336 |
| May 26, 2026 | 412.50 | 412.50 | 350.00 | 395.50 | 395.50 | 5.47% | 4,100,363 |
| May 25, 2026 | 370.00 | 375.00 | 367.00 | 375.00 | 375.00 | 9.97% | 818,156 |
| May 22, 2026 | 329.00 | 341.00 | 328.00 | 341.00 | 341.00 | 10.00% | 1,747,762 |
| May 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 9.93% | 690,358 |
| May 20, 2026 | 304.00 | 324.00 | 281.00 | 282.00 | 282.00 | -7.08% | 2,708,332 |
| May 19, 2026 | 304.00 | 319.00 | 295.00 | 303.50 | 303.50 | -0.16% | 1,410,632 |