Advanced Microelectronic Products,Inc. (TPEX:6287)
Taiwan · Delayed Price · Currency is TWD 8.89
-0.01 (-0.11%)
Inactive · Last trade price on Jun 20, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | -0.11% | 49,490 |
| Jun 19, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | - | 61,330 |
| Jun 18, 2025 | 8.90 | 8.90 | 8.87 | 8.90 | 8.90 | - | 79,948 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 45,639 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | - | 40,586 |
| Jun 13, 2025 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 0.11% | 27,000 |
| Jun 12, 2025 | 8.90 | 8.90 | 8.82 | 8.89 | 8.89 | 0.11% | 414,377 |
| Jun 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 93,680 |
| Jun 10, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | - | 26,802 |
| Jun 9, 2025 | 8.87 | 8.88 | 8.87 | 8.88 | 8.88 | -0.11% | 16,002 |
| Jun 6, 2025 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 0.34% | 79,186 |
| Jun 5, 2025 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.11% | 55,000 |
| Jun 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 46,225 |
| Jun 3, 2025 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 0.11% | 99,802 |
| Jun 2, 2025 | 8.84 | 8.85 | 8.83 | 8.84 | 8.84 | - | 65,087 |
| May 29, 2025 | 8.83 | 8.85 | 8.83 | 8.84 | 8.84 | 0.11% | 21,692 |
| May 28, 2025 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | 0.23% | 97,203 |
| May 27, 2025 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | 0.69% | 102,277 |
| May 26, 2025 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | -0.79% | 1,095,000 |
| May 23, 2025 | 8.79 | 8.84 | 8.79 | 8.82 | 8.82 | 0.34% | 82,396 |
| May 22, 2025 | 8.79 | 8.80 | 8.79 | 8.79 | 8.79 | 0.11% | 363,015 |
| May 21, 2025 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | - | 261,721 |
| May 20, 2025 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.11% | 69,962 |
| May 19, 2025 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 0.46% | 116,834 |
| May 16, 2025 | 8.71 | 8.73 | 8.70 | 8.73 | 8.73 | 0.34% | 457,460 |
| May 15, 2025 | 8.72 | 8.72 | 8.68 | 8.70 | 8.70 | -0.34% | 207,035 |
| May 14, 2025 | 8.00 | 8.80 | 8.00 | 8.73 | 8.73 | -1.69% | 207,687 |
| May 13, 2025 | 8.97 | 8.97 | 8.88 | 8.88 | 8.88 | -9.11% | 19,097 |
| May 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 8.56% | 1,253 |
| May 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 1,284 |
| May 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 6,162 |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,656 |
| May 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,256 |
| May 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 13,000 |
| Apr 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 15,000 |
| Apr 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 21,002 |
| Apr 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 21,930 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 23,080 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.86% | 27,070 |
| Apr 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% | 2,252 |
| Apr 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 4,000 |
| Apr 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 2,000 |
| Apr 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 6.40% | 1,389 |
| Apr 17, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 34,750 |
| Apr 16, 2025 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | 2.16% | 16,000 |
| Apr 15, 2025 | 9.00 | 9.00 | 8.81 | 8.81 | 8.81 | -2.11% | 2,062 |
| Apr 14, 2025 | 9.02 | 9.03 | 9.00 | 9.00 | 9.00 | -9.09% | 31,000 |
| Apr 11, 2025 | 8.10 | 9.90 | 8.10 | 9.90 | 9.90 | 10.00% | 27,760 |