AMICCOM Electronics Corporation (TPEX:5272)
Taiwan · Delayed Price · Currency is TWD 17.50
-0.20 (-1.13%)
Oct 8, 2026, 1:21 PM CST
AMICCOM Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | 21,664 |
| Oct 7, 2026 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | 0.85% | 55,211 |
| Oct 6, 2026 | 17.80 | 17.80 | 17.45 | 17.55 | 17.55 | -1.96% | 68,794 |
| Oct 5, 2026 | 17.75 | 18.00 | 17.70 | 17.90 | 17.90 | 0.28% | 52,420 |
| Oct 2, 2026 | 18.15 | 18.15 | 17.75 | 17.85 | 17.85 | -0.83% | 65,356 |
| Oct 1, 2026 | 18.15 | 18.20 | 17.65 | 18.00 | 18.00 | - | 135,976 |
| Sep 30, 2026 | 17.20 | 18.60 | 17.20 | 18.00 | 18.00 | 4.96% | 550,245 |
| Sep 29, 2026 | 17.20 | 17.20 | 17.05 | 17.15 | 17.15 | -0.29% | 49,341 |
| Sep 24, 2026 | 17.15 | 17.20 | 17.05 | 17.20 | 17.20 | -0.29% | 30,262 |
| Sep 23, 2026 | 17.20 | 17.25 | 17.05 | 17.25 | 17.25 | 0.58% | 37,774 |
| Sep 22, 2026 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | 0.29% | 76,355 |
| Sep 21, 2026 | 16.80 | 17.20 | 16.80 | 17.10 | 17.10 | 1.79% | 121,501 |
| Sep 18, 2026 | 16.75 | 16.80 | 16.55 | 16.80 | 16.80 | 0.30% | 30,108 |
| Sep 17, 2026 | 16.65 | 16.75 | 16.55 | 16.75 | 16.75 | 0.90% | 46,517 |
| Sep 16, 2026 | 16.50 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | 66,703 |
| Sep 15, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 62,349 |
| Sep 14, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -0.88% | 38,262 |
| Sep 11, 2026 | 17.00 | 17.00 | 16.75 | 16.95 | 16.95 | -0.29% | 34,148 |
| 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 |