Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan · Delayed Price · Currency is TWD 425.50
+38.50 (9.95%)
May 28, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 6.76% | 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 |