AMICCOM Electronics Corporation (TPEX:5272)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.15 (-0.88%)
Sep 11, 2026, 1:07 PM CST
AMICCOM Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 17.15 | 17.15 | 16.85 | 17.00 | 17.00 | - | 26,308 |
| Sep 9, 2026 | 16.85 | 17.10 | 16.85 | 17.00 | 17.00 | 1.80% | 69,481 |
| Sep 8, 2026 | 16.70 | 16.95 | 16.55 | 16.70 | 16.70 | -0.30% | 82,676 |
| Sep 7, 2026 | 16.85 | 16.95 | 16.70 | 16.75 | 16.75 | -0.89% | 58,437 |
| Sep 4, 2026 | 17.20 | 17.20 | 16.75 | 16.90 | 16.90 | - | 70,913 |
| Sep 3, 2026 | 17.35 | 17.35 | 16.90 | 16.90 | 16.90 | -1.17% | 31,663 |
| Sep 2, 2026 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | - | 31,474 |
| Sep 1, 2026 | 17.35 | 17.35 | 16.80 | 17.10 | 17.10 | -1.44% | 129,906 |
| Aug 31, 2026 | 17.15 | 17.60 | 17.00 | 17.35 | 17.35 | 0.58% | 45,553 |
| Aug 28, 2026 | 17.20 | 17.25 | 17.15 | 17.25 | 17.25 | -0.29% | 36,238 |
| Aug 27, 2026 | 17.20 | 17.35 | 17.15 | 17.30 | 17.30 | 0.58% | 31,153 |
| Aug 26, 2026 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | - | 35,307 |
| Aug 25, 2026 | 16.75 | 17.20 | 16.70 | 17.20 | 17.20 | 2.08% | 50,339 |
| Aug 24, 2026 | 17.00 | 17.10 | 16.80 | 16.85 | 16.85 | -0.30% | 53,990 |
| Aug 21, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.88% | 60,873 |
| Aug 20, 2026 | 17.35 | 17.35 | 16.85 | 17.05 | 17.05 | -1.16% | 94,737 |
| Aug 19, 2026 | 17.10 | 17.25 | 16.55 | 17.25 | 17.25 | - | 40,064 |
| Aug 18, 2026 | 17.70 | 17.70 | 17.25 | 17.25 | 17.25 | -2.54% | 80,383 |
| Aug 17, 2026 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | -1.12% | 61,124 |
| Aug 14, 2026 | 17.85 | 18.10 | 17.70 | 17.90 | 17.90 | 0.28% | 36,169 |
| Aug 13, 2026 | 18.00 | 18.30 | 17.75 | 17.85 | 17.85 | -0.28% | 66,195 |
| Aug 12, 2026 | 18.10 | 18.50 | 17.90 | 17.90 | 17.90 | -1.10% | 111,605 |
| Aug 11, 2026 | 18.00 | 18.15 | 17.80 | 18.10 | 18.10 | - | 65,447 |
| Aug 10, 2026 | 18.05 | 18.30 | 18.05 | 18.10 | 18.10 | 0.84% | 103,004 |
| Aug 7, 2026 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -1.64% | 105,845 |
| Aug 6, 2026 | 17.85 | 19.25 | 17.85 | 18.25 | 18.25 | 4.29% | 1,037,965 |
| Aug 5, 2026 | 17.65 | 17.70 | 17.50 | 17.50 | 17.50 | -0.28% | 88,820 |
| Aug 4, 2026 | 17.60 | 17.85 | 17.45 | 17.55 | 17.55 | 0.29% | 54,930 |
| Aug 3, 2026 | 17.40 | 17.55 | 17.00 | 17.50 | 17.50 | 0.57% | 45,156 |
| Jul 31, 2026 | 17.20 | 17.40 | 17.05 | 17.40 | 17.40 | 4.19% | 126,859 |
| Jul 30, 2026 | 17.00 | 17.15 | 16.65 | 16.70 | 16.70 | 0.30% | 73,019 |
| Jul 29, 2026 | 17.60 | 17.60 | 16.20 | 16.65 | 16.65 | -5.13% | 195,823 |
| Jul 28, 2026 | 18.00 | 18.10 | 17.50 | 17.55 | 17.55 | -4.10% | 137,477 |
| Jul 27, 2026 | 18.25 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 67,588 |
| Jul 24, 2026 | 18.60 | 18.90 | 18.40 | 18.40 | 18.40 | -3.41% | 85,532 |
| Jul 23, 2026 | 19.00 | 19.15 | 18.60 | 19.05 | 19.05 | -0.78% | 39,235 |
| Jul 22, 2026 | 18.65 | 19.20 | 18.50 | 19.20 | 19.20 | 3.50% | 57,527 |
| Jul 21, 2026 | 18.45 | 18.85 | 18.45 | 18.55 | 18.55 | 0.54% | 53,054 |
| Jul 20, 2026 | 18.55 | 18.70 | 18.10 | 18.45 | 18.45 | -0.81% | 152,958 |
| Jul 17, 2026 | 19.50 | 19.70 | 18.60 | 18.60 | 18.60 | -5.58% | 242,191 |
| Jul 16, 2026 | 20.00 | 20.20 | 19.60 | 19.70 | 19.70 | -2.23% | 122,476 |
| Jul 15, 2026 | 20.20 | 20.30 | 20.00 | 20.15 | 20.15 | 1.51% | 87,532 |
| Jul 14, 2026 | 20.40 | 20.40 | 19.55 | 19.85 | 19.85 | -1.00% | 258,379 |
| Jul 13, 2026 | 20.80 | 20.85 | 20.05 | 20.05 | 20.05 | -3.14% | 140,169 |
| Jul 9, 2026 | 20.70 | 20.75 | 20.40 | 20.70 | 20.70 | 1.22% | 152,605 |
| Jul 8, 2026 | 20.70 | 20.75 | 20.30 | 20.45 | 20.45 | -0.73% | 123,528 |
| Jul 7, 2026 | 21.45 | 21.50 | 20.60 | 20.60 | 20.60 | -3.51% | 224,770 |
| Jul 6, 2026 | 21.40 | 22.50 | 21.00 | 21.35 | 21.35 | 0.23% | 277,561 |
| Jul 3, 2026 | 21.00 | 21.45 | 20.95 | 21.30 | 21.30 | 1.91% | 155,235 |
| Jul 2, 2026 | 20.85 | 21.10 | 20.55 | 20.90 | 20.90 | -0.24% | 69,336 |