AMICCOM Electronics Corporation (TPEX:5272)
Taiwan · Delayed Price · Currency is TWD 22.90
+0.05 (0.22%)
At close: Mar 6, 2026
AMICCOM Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | 0.22% | 350,541 |
| Mar 5, 2026 | 23.50 | 23.50 | 22.50 | 22.85 | 22.85 | 3.63% | 437,109 |
| Mar 4, 2026 | 23.55 | 23.55 | 22.00 | 22.05 | 22.05 | -7.35% | 643,319 |
| Mar 3, 2026 | 24.30 | 24.95 | 23.00 | 23.80 | 23.80 | 3.70% | 2,663,266 |
| Mar 2, 2026 | 20.75 | 22.95 | 20.50 | 22.95 | 22.95 | 9.81% | 1,308,690 |
| Feb 26, 2026 | 21.00 | 21.25 | 20.80 | 20.90 | 20.90 | 0.48% | 100,853 |
| Feb 25, 2026 | 21.00 | 21.15 | 20.65 | 20.80 | 20.80 | -1.42% | 181,208 |
| Feb 24, 2026 | 20.75 | 22.10 | 20.45 | 21.10 | 21.10 | 4.98% | 842,867 |
| Feb 23, 2026 | 20.00 | 20.40 | 19.80 | 20.10 | 20.10 | 1.01% | 115,656 |
| Feb 11, 2026 | 19.75 | 20.20 | 19.75 | 19.90 | 19.90 | 0.25% | 78,262 |
| Feb 10, 2026 | 20.15 | 20.35 | 19.65 | 19.85 | 19.85 | -1.73% | 131,550 |
| Feb 9, 2026 | 20.70 | 20.75 | 20.00 | 20.20 | 20.20 | -2.18% | 127,368 |
| Feb 6, 2026 | 20.70 | 21.25 | 20.60 | 20.65 | 20.65 | -2.82% | 74,421 |
| Feb 5, 2026 | 21.80 | 21.80 | 21.10 | 21.25 | 21.25 | -1.62% | 126,286 |
| Feb 4, 2026 | 20.55 | 21.85 | 20.25 | 21.60 | 21.60 | 7.20% | 249,326 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.15 | 20.15 | 20.15 | - | 39,842 |
| Feb 2, 2026 | 20.00 | 20.25 | 19.85 | 20.15 | 20.15 | -2.18% | 147,689 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 20.60 | -3.29% | 159,209 |
| Jan 29, 2026 | 21.95 | 21.95 | 21.10 | 21.30 | 21.30 | -2.52% | 136,171 |
| Jan 28, 2026 | 22.20 | 22.20 | 21.45 | 21.85 | 21.85 | -0.68% | 322,775 |
| Jan 27, 2026 | 21.25 | 22.20 | 21.10 | 22.00 | 22.00 | 3.77% | 351,042 |
| Jan 26, 2026 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | - | 129,091 |
| Jan 23, 2026 | 21.30 | 21.40 | 20.80 | 21.20 | 21.20 | -0.24% | 118,881 |
| Jan 22, 2026 | 21.70 | 21.75 | 21.25 | 21.25 | 21.25 | - | 150,751 |
| Jan 21, 2026 | 21.55 | 21.70 | 21.20 | 21.25 | 21.25 | -1.85% | 147,258 |
| Jan 20, 2026 | 21.60 | 21.80 | 21.15 | 21.65 | 21.65 | 1.17% | 216,097 |
| Jan 19, 2026 | 21.95 | 22.05 | 21.40 | 21.40 | 21.40 | -1.38% | 402,248 |
| Jan 16, 2026 | 21.00 | 22.20 | 20.60 | 21.70 | 21.70 | 4.08% | 622,159 |
| Jan 15, 2026 | 21.70 | 21.70 | 20.45 | 20.85 | 20.85 | -3.02% | 803,412 |
| Jan 14, 2026 | 20.20 | 21.50 | 20.20 | 21.50 | 21.50 | 9.97% | 919,837 |
| Jan 13, 2026 | 19.80 | 19.85 | 19.50 | 19.55 | 19.55 | -1.26% | 97,654 |
| Jan 12, 2026 | 19.40 | 20.30 | 19.40 | 19.80 | 19.80 | 0.51% | 118,404 |
| Jan 9, 2026 | 19.65 | 19.90 | 19.55 | 19.70 | 19.70 | 0.25% | 72,094 |
| Jan 8, 2026 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | -1.01% | 104,944 |
| Jan 7, 2026 | 20.00 | 20.15 | 19.70 | 19.85 | 19.85 | - | 110,675 |
| Jan 6, 2026 | 20.15 | 20.15 | 19.65 | 19.85 | 19.85 | -2.46% | 201,020 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.30 | 20.35 | 20.35 | -2.16% | 85,333 |
| Jan 2, 2026 | 20.85 | 21.00 | 20.70 | 20.80 | 20.80 | -0.24% | 68,751 |
| Dec 31, 2025 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 97,411 |
| Dec 30, 2025 | 21.30 | 21.75 | 20.80 | 20.95 | 20.95 | -0.24% | 256,421 |
| Dec 29, 2025 | 20.90 | 21.70 | 20.70 | 21.00 | 21.00 | 1.69% | 219,151 |
| Dec 26, 2025 | 20.70 | 20.90 | 20.55 | 20.65 | 20.65 | -0.24% | 85,756 |
| Dec 24, 2025 | 20.70 | 20.75 | 20.50 | 20.70 | 20.70 | -0.24% | 90,307 |
| Dec 23, 2025 | 20.90 | 21.50 | 20.75 | 20.75 | 20.75 | -0.48% | 409,407 |
| Dec 22, 2025 | 20.40 | 21.55 | 20.40 | 20.85 | 20.85 | 6.38% | 1,763,317 |
| Dec 19, 2025 | 19.65 | 19.65 | 19.55 | 19.60 | 19.60 | 0.26% | 48,482 |
| Dec 18, 2025 | 19.50 | 19.90 | 19.50 | 19.55 | 19.55 | -1.26% | 51,032 |
| Dec 17, 2025 | 20.05 | 20.05 | 19.75 | 19.80 | 19.80 | 0.51% | 47,464 |
| Dec 16, 2025 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | 0.51% | 89,610 |
| Dec 15, 2025 | 19.25 | 19.95 | 19.10 | 19.60 | 19.60 | 1.29% | 77,158 |