Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 320.00
-11.50 (-3.47%)
At close: Jul 9, 2026
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 293.50 | 314.50 | 293.50 | 304.00 | 304.00 | 1.67% | 1,766,801 |
| May 15, 2026 | 317.00 | 320.00 | 289.50 | 299.00 | 299.00 | -7.00% | 2,412,256 |
| May 14, 2026 | 328.00 | 339.00 | 315.00 | 321.50 | 321.50 | 4.21% | 2,416,856 |
| May 13, 2026 | 296.00 | 322.00 | 293.00 | 308.50 | 308.50 | 2.49% | 2,884,946 |
| May 12, 2026 | 281.50 | 307.00 | 273.00 | 301.00 | 301.00 | 7.69% | 3,106,610 |
| May 11, 2026 | 282.50 | 288.50 | 269.00 | 279.50 | 279.50 | -2.78% | 2,056,450 |
| May 8, 2026 | 282.50 | 293.50 | 272.50 | 287.50 | 287.50 | 7.68% | 5,229,524 |
| 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 |