Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 267.00
+24.00 (9.88%)
May 7, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 245.50 | 267.00 | 236.50 | 267.00 | 267.00 | 9.88% | 1,964,245 |
| May 6, 2026 | 240.00 | 245.00 | 221.00 | 243.00 | 243.00 | -0.41% | 2,210,830 |
| May 5, 2026 | 255.00 | 256.50 | 242.50 | 244.00 | 244.00 | -3.17% | 653,110 |
| May 4, 2026 | 247.00 | 254.50 | 239.50 | 252.00 | 252.00 | 4.56% | 739,673 |
| Apr 30, 2026 | 237.50 | 255.00 | 233.50 | 241.00 | 241.00 | 1.26% | 748,649 |
| Apr 29, 2026 | 230.50 | 241.50 | 228.00 | 238.00 | 238.00 | 1.49% | 622,917 |
| Apr 28, 2026 | 225.00 | 245.00 | 223.00 | 234.50 | 234.50 | 5.16% | 1,447,517 |
| Apr 27, 2026 | 232.00 | 232.00 | 216.50 | 223.00 | 223.00 | -1.98% | 650,493 |
| Apr 24, 2026 | 243.50 | 249.50 | 221.00 | 227.50 | 227.50 | -6.76% | 1,153,911 |
| Apr 23, 2026 | 264.00 | 265.50 | 235.50 | 244.00 | 244.00 | -6.51% | 1,252,296 |
| Apr 22, 2026 | 260.00 | 265.50 | 258.00 | 261.00 | 261.00 | -0.57% | 520,522 |
| Apr 21, 2026 | 260.00 | 266.00 | 258.50 | 262.50 | 262.50 | 0.57% | 599,809 |
| Apr 20, 2026 | 269.00 | 283.50 | 261.00 | 261.00 | 261.00 | -2.25% | 1,249,494 |
| Apr 17, 2026 | 265.00 | 268.50 | 258.00 | 267.00 | 267.00 | 0.38% | 724,325 |
| Apr 16, 2026 | 268.00 | 273.50 | 263.50 | 266.00 | 266.00 | - | 681,593 |
| Apr 15, 2026 | 269.50 | 282.50 | 262.50 | 266.00 | 266.00 | -0.75% | 1,706,011 |
| Apr 14, 2026 | 270.50 | 273.00 | 262.00 | 268.00 | 268.00 | -0.74% | 1,282,093 |
| Apr 13, 2026 | 266.00 | 278.00 | 257.00 | 270.00 | 270.00 | 6.72% | 2,617,288 |
| Apr 10, 2026 | 245.00 | 265.00 | 244.00 | 253.00 | 253.00 | 3.69% | 1,715,387 |
| Apr 9, 2026 | 236.00 | 248.50 | 232.00 | 244.00 | 244.00 | 7.25% | 2,529,245 |
| Apr 8, 2026 | 222.00 | 227.50 | 222.00 | 227.50 | 227.50 | 9.90% | 1,516,816 |
| Apr 7, 2026 | 193.00 | 207.00 | 191.50 | 207.00 | 207.00 | 9.81% | 1,717,171 |
| Apr 2, 2026 | 205.00 | 206.50 | 187.50 | 188.50 | 188.50 | -8.05% | 1,118,807 |
| Apr 1, 2026 | 199.50 | 207.00 | 195.50 | 205.00 | 205.00 | 4.33% | 1,158,012 |
| Mar 31, 2026 | 203.00 | 209.00 | 195.00 | 196.50 | 192.02 | -3.68% | 1,236,909 |
| Mar 30, 2026 | 198.00 | 207.50 | 193.00 | 204.00 | 199.35 | -0.97% | 1,388,868 |
| Mar 27, 2026 | 193.00 | 206.00 | 192.00 | 206.00 | 201.31 | 6.19% | 1,191,599 |
| Mar 26, 2026 | 192.00 | 203.00 | 192.00 | 194.00 | 189.58 | 1.57% | 1,117,068 |
| Mar 25, 2026 | 184.50 | 192.00 | 183.00 | 191.00 | 186.65 | 7.00% | 412,064 |
| Mar 24, 2026 | 185.00 | 186.50 | 178.50 | 178.50 | 174.43 | -1.65% | 318,412 |
| Mar 23, 2026 | 179.50 | 185.50 | 177.50 | 181.50 | 177.36 | -2.42% | 311,588 |
| Mar 20, 2026 | 191.00 | 195.00 | 185.00 | 186.00 | 181.76 | -1.33% | 422,505 |
| Mar 19, 2026 | 193.00 | 196.00 | 188.50 | 188.50 | 184.21 | -4.31% | 495,104 |
| Mar 18, 2026 | 196.00 | 201.00 | 193.00 | 197.00 | 192.51 | 2.07% | 1,007,548 |
| Mar 17, 2026 | 183.50 | 195.50 | 183.50 | 193.00 | 188.60 | 6.04% | 1,029,673 |
| Mar 16, 2026 | 183.50 | 183.50 | 176.50 | 182.00 | 177.85 | 1.68% | 241,508 |
| Mar 13, 2026 | 173.00 | 183.00 | 172.50 | 179.00 | 174.92 | 1.70% | 257,512 |
| Mar 12, 2026 | 178.00 | 181.00 | 174.50 | 176.00 | 171.99 | -1.12% | 181,682 |
| Mar 11, 2026 | 175.00 | 179.00 | 175.00 | 178.00 | 173.94 | 2.89% | 243,644 |
| Mar 10, 2026 | 169.00 | 173.50 | 167.00 | 173.00 | 169.06 | 6.13% | 353,998 |
| Mar 9, 2026 | 169.50 | 169.50 | 161.50 | 163.00 | 159.29 | -8.94% | 853,857 |
| Mar 6, 2026 | 179.00 | 182.50 | 177.50 | 179.00 | 174.92 | - | 200,158 |
| Mar 5, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 174.92 | 3.17% | 400,975 |
| Mar 4, 2026 | 182.50 | 184.50 | 172.00 | 173.50 | 169.55 | -8.20% | 843,009 |
| Mar 3, 2026 | 190.00 | 195.00 | 185.50 | 189.00 | 184.69 | -1.05% | 820,566 |
| Mar 2, 2026 | 189.00 | 194.50 | 187.50 | 191.00 | 186.65 | -3.29% | 608,915 |
| Feb 26, 2026 | 200.50 | 201.50 | 193.00 | 197.50 | 193.00 | -1.50% | 1,045,085 |
| Feb 25, 2026 | 193.00 | 203.00 | 188.50 | 200.50 | 195.93 | 4.43% | 1,669,933 |
| Feb 24, 2026 | 180.00 | 195.00 | 180.00 | 192.00 | 187.63 | 6.37% | 1,691,028 |
| Feb 23, 2026 | 175.50 | 184.00 | 175.50 | 180.50 | 176.39 | 3.74% | 722,126 |