AMICCOM Electronics Corporation (TPEX:5272)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.80 (-3.51%)
May 28, 2026, 1:30 PM CST
AMICCOM Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.85 | 23.10 | 22.00 | 22.00 | 22.00 | -3.51% | 332,554 |
| May 27, 2026 | 22.60 | 23.20 | 22.15 | 22.80 | 22.80 | 1.11% | 255,395 |
| May 26, 2026 | 23.30 | 23.50 | 22.30 | 22.55 | 22.55 | -3.22% | 350,872 |
| May 25, 2026 | 23.30 | 23.80 | 22.70 | 23.30 | 23.30 | 0.43% | 356,498 |
| May 22, 2026 | 23.20 | 23.45 | 23.15 | 23.20 | 23.20 | 0.22% | 210,120 |
| May 21, 2026 | 22.80 | 23.50 | 22.75 | 23.15 | 23.15 | 3.58% | 333,807 |
| May 20, 2026 | 22.10 | 22.90 | 22.10 | 22.35 | 22.35 | 1.13% | 200,098 |
| May 19, 2026 | 22.05 | 22.35 | 21.95 | 22.10 | 22.10 | 0.23% | 183,457 |
| May 18, 2026 | 22.50 | 22.50 | 21.40 | 22.05 | 22.05 | -1.12% | 384,728 |
| May 15, 2026 | 22.85 | 23.45 | 22.25 | 22.30 | 22.30 | -1.98% | 352,394 |
| May 14, 2026 | 23.00 | 23.05 | 22.75 | 22.75 | 22.75 | - | 194,701 |
| May 13, 2026 | 23.50 | 23.50 | 22.75 | 22.75 | 22.75 | -2.99% | 339,463 |
| May 12, 2026 | 24.10 | 24.10 | 23.05 | 23.45 | 23.45 | - | 280,583 |
| May 11, 2026 | 24.20 | 24.20 | 23.10 | 23.45 | 23.45 | -3.10% | 528,571 |
| May 8, 2026 | 24.40 | 25.40 | 24.00 | 24.20 | 24.20 | -1.02% | 538,474 |
| May 7, 2026 | 24.55 | 25.00 | 24.20 | 24.45 | 24.45 | 0.20% | 490,382 |
| May 6, 2026 | 25.30 | 25.30 | 23.90 | 24.40 | 24.40 | -2.01% | 489,461 |
| May 5, 2026 | 24.75 | 25.65 | 24.60 | 24.90 | 24.90 | 0.61% | 503,499 |
| May 4, 2026 | 24.70 | 25.30 | 24.50 | 24.75 | 24.75 | 1.23% | 418,694 |
| Apr 30, 2026 | 24.40 | 25.70 | 24.30 | 24.45 | 24.45 | 0.62% | 474,027 |
| Apr 29, 2026 | 24.55 | 24.55 | 24.00 | 24.30 | 24.30 | -1.02% | 190,970 |
| Apr 28, 2026 | 24.65 | 24.90 | 23.90 | 24.55 | 24.55 | 0.20% | 271,470 |
| Apr 27, 2026 | 25.60 | 26.15 | 24.50 | 24.50 | 24.50 | -3.54% | 513,882 |
| Apr 24, 2026 | 25.15 | 26.45 | 25.00 | 25.40 | 25.40 | 2.21% | 789,972 |
| Apr 23, 2026 | 26.70 | 26.90 | 24.30 | 24.85 | 24.85 | -5.69% | 926,186 |
| Apr 22, 2026 | 26.15 | 27.45 | 26.05 | 26.35 | 26.35 | -2.59% | 1,415,616 |
| Apr 21, 2026 | 28.00 | 28.15 | 27.00 | 27.05 | 27.05 | 5.66% | 4,621,421 |
| Apr 20, 2026 | 23.70 | 25.75 | 23.05 | 25.60 | 25.60 | 9.17% | 2,204,116 |
| Apr 17, 2026 | 22.15 | 23.80 | 22.15 | 23.45 | 23.45 | 5.87% | 834,136 |
| Apr 16, 2026 | 22.55 | 22.55 | 22.00 | 22.15 | 22.15 | 0.23% | 207,380 |
| Apr 15, 2026 | 22.35 | 22.90 | 21.95 | 22.10 | 22.10 | -0.23% | 189,493 |
| Apr 14, 2026 | 21.90 | 22.35 | 21.80 | 22.15 | 22.15 | 1.14% | 186,076 |
| Apr 13, 2026 | 21.35 | 22.25 | 21.35 | 21.90 | 21.90 | 2.34% | 199,977 |
| Apr 10, 2026 | 21.65 | 21.75 | 21.35 | 21.40 | 21.40 | -1.15% | 203,147 |
| Apr 9, 2026 | 22.00 | 22.00 | 21.60 | 21.65 | 21.65 | -2.48% | 142,084 |
| Apr 8, 2026 | 21.80 | 22.25 | 21.80 | 22.20 | 22.20 | 2.30% | 172,798 |
| Apr 7, 2026 | 22.10 | 22.25 | 21.70 | 21.70 | 21.70 | -1.59% | 140,955 |
| Apr 2, 2026 | 22.75 | 22.75 | 22.05 | 22.05 | 22.05 | -2.00% | 170,060 |
| Apr 1, 2026 | 22.25 | 22.95 | 22.25 | 22.50 | 22.50 | 1.81% | 172,874 |
| Mar 31, 2026 | 22.95 | 23.00 | 22.05 | 22.10 | 22.10 | -3.91% | 263,369 |
| Mar 30, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -4.76% | 328,790 |
| Mar 27, 2026 | 23.75 | 24.50 | 22.50 | 24.15 | 24.15 | 0.84% | 1,493,612 |
| Mar 26, 2026 | 21.70 | 23.95 | 21.65 | 23.95 | 23.95 | 9.86% | 1,346,733 |
| Mar 25, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 21.80 | 0.69% | 134,982 |
| Mar 24, 2026 | 22.20 | 22.20 | 21.40 | 21.65 | 21.65 | -0.69% | 100,400 |
| Mar 23, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -3.54% | 153,902 |
| Mar 20, 2026 | 23.75 | 23.75 | 22.55 | 22.60 | 22.60 | -4.03% | 391,810 |
| Mar 19, 2026 | 23.10 | 24.10 | 22.50 | 23.55 | 23.55 | 1.95% | 641,209 |
| Mar 18, 2026 | 21.75 | 23.40 | 21.50 | 23.10 | 23.10 | 7.44% | 405,184 |
| Mar 17, 2026 | 21.75 | 21.90 | 21.35 | 21.50 | 21.50 | 0.70% | 239,135 |