Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 260.00
-8.50 (-3.17%)
Sep 29, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 256.39 | 262.27 | 251.00 | 251.00 | 251.00 | 0.39% | 270,806 |
| Aug 21, 2026 | 250.51 | 253.94 | 245.61 | 250.02 | 250.02 | 0.20% | 230,966 |
| Aug 20, 2026 | 249.04 | 253.45 | 242.17 | 249.53 | 249.53 | 1.80% | 244,043 |
| Aug 19, 2026 | 241.68 | 251.98 | 235.80 | 245.11 | 245.11 | 1.63% | 566,617 |
| Aug 18, 2026 | 247.08 | 251.98 | 240.21 | 241.19 | 241.19 | -2.19% | 282,366 |
| Aug 17, 2026 | 255.90 | 255.90 | 245.11 | 246.59 | 246.59 | -3.64% | 356,389 |
| Aug 14, 2026 | 277.96 | 283.84 | 254.92 | 255.90 | 255.90 | -7.77% | 1,878,397 |
| Aug 13, 2026 | 259.82 | 277.47 | 259.82 | 277.47 | 277.47 | 9.90% | 466,489 |
| Aug 12, 2026 | 248.55 | 258.35 | 247.08 | 252.47 | 252.47 | 0.59% | 370,904 |
| Aug 11, 2026 | 240.21 | 254.92 | 240.21 | 251.00 | 251.00 | 4.49% | 507,741 |
| Aug 10, 2026 | 231.39 | 242.17 | 231.39 | 240.21 | 240.21 | 3.59% | 241,204 |
| Aug 7, 2026 | 249.53 | 249.53 | 231.39 | 231.88 | 231.88 | -5.21% | 394,570 |
| Aug 6, 2026 | 239.72 | 248.06 | 231.39 | 244.62 | 244.62 | 1.42% | 412,464 |
| Aug 5, 2026 | 255.41 | 255.41 | 238.25 | 241.19 | 241.19 | 3.58% | 711,725 |
| Aug 4, 2026 | 221.58 | 233.35 | 215.70 | 232.86 | 232.86 | 7.95% | 391,344 |
| Aug 3, 2026 | 205.90 | 219.13 | 203.94 | 215.70 | 215.70 | 3.29% | 453,108 |
| Jul 31, 2026 | 209.82 | 211.78 | 206.88 | 208.84 | 208.84 | 7.85% | 370,816 |
| Jul 30, 2026 | 198.05 | 206.88 | 191.19 | 193.64 | 193.64 | -3.66% | 553,188 |
| Jul 29, 2026 | 213.25 | 217.66 | 192.17 | 200.99 | 200.99 | -5.53% | 976,056 |
| Jul 28, 2026 | 226.49 | 228.94 | 212.76 | 212.76 | 212.76 | -9.96% | 442,185 |
| Jul 27, 2026 | 236.29 | 240.70 | 227.47 | 236.29 | 236.29 | 1.26% | 369,196 |
| Jul 24, 2026 | 243.64 | 244.13 | 232.37 | 233.35 | 233.35 | -4.42% | 321,252 |
| Jul 23, 2026 | 250.02 | 254.43 | 241.68 | 244.13 | 244.13 | -2.35% | 316,032 |
| Jul 22, 2026 | 254.92 | 259.82 | 244.62 | 250.02 | 250.02 | 3.45% | 622,007 |
| Jul 21, 2026 | 232.86 | 245.11 | 230.90 | 241.68 | 241.68 | 5.34% | 558,654 |
| Jul 20, 2026 | 248.55 | 248.55 | 224.53 | 229.43 | 229.43 | -6.40% | 1,081,123 |
| Jul 17, 2026 | 264.72 | 264.72 | 243.15 | 245.11 | 245.11 | -9.26% | 1,381,602 |