AMICCOM Electronics Corporation (TPEX:5272)
Taiwan · Delayed Price · Currency is TWD 23.10
+0.95 (4.29%)
Apr 17, 2026, 11:10 AM CST
AMICCOM Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 21.55 | 21.85 | 21.25 | 21.35 | 21.35 | -2.29% | 193,315 |
| Mar 13, 2026 | 22.00 | 22.10 | 21.70 | 21.85 | 21.85 | -1.35% | 147,415 |
| Mar 12, 2026 | 22.40 | 22.40 | 21.85 | 22.15 | 22.15 | -1.34% | 188,794 |
| Mar 11, 2026 | 21.80 | 22.80 | 21.80 | 22.45 | 22.45 | 2.98% | 262,376 |
| Mar 10, 2026 | 21.60 | 21.80 | 21.45 | 21.80 | 21.80 | 2.11% | 153,594 |
| Mar 9, 2026 | 21.00 | 21.65 | 20.70 | 21.35 | 21.35 | -6.77% | 249,461 |
| 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 |