Amazing Microelectronic Corp. (TPEX:6411)
Taiwan · Delayed Price · Currency is TWD 76.50
+0.20 (0.26%)
At close: Mar 27, 2026
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 76.80 | 74.20 | 76.50 | 76.50 | 0.26% | 163,482 |
| Mar 26, 2026 | 78.10 | 78.40 | 76.30 | 76.30 | 76.30 | -1.93% | 167,526 |
| Mar 25, 2026 | 77.30 | 78.40 | 76.80 | 77.80 | 77.80 | 3.32% | 199,238 |
| Mar 24, 2026 | 76.80 | 77.20 | 74.50 | 75.30 | 75.30 | 0.94% | 310,400 |
| Mar 23, 2026 | 77.00 | 77.30 | 74.60 | 74.60 | 74.60 | -5.21% | 578,769 |
| Mar 20, 2026 | 78.50 | 79.10 | 76.80 | 78.70 | 78.70 | 1.55% | 379,589 |
| Mar 19, 2026 | 80.20 | 80.20 | 77.40 | 77.50 | 77.50 | -3.73% | 599,903 |
| Mar 18, 2026 | 81.70 | 81.70 | 79.70 | 80.50 | 80.50 | - | 303,422 |
| Mar 17, 2026 | 78.40 | 83.30 | 78.30 | 80.50 | 80.50 | 2.94% | 641,936 |
| Mar 16, 2026 | 80.70 | 80.70 | 77.50 | 78.20 | 78.20 | -2.25% | 439,185 |
| Mar 13, 2026 | 79.50 | 81.30 | 78.00 | 80.00 | 80.00 | 0.13% | 234,230 |
| Mar 12, 2026 | 80.40 | 80.60 | 78.50 | 79.90 | 79.90 | -1.60% | 407,569 |
| Mar 11, 2026 | 80.00 | 82.10 | 79.80 | 81.20 | 81.20 | 3.70% | 426,646 |
| Mar 10, 2026 | 78.50 | 79.40 | 77.30 | 78.30 | 78.30 | 2.09% | 272,307 |
| Mar 9, 2026 | 76.10 | 77.20 | 74.20 | 76.70 | 76.70 | -6.00% | 763,384 |
| Mar 6, 2026 | 81.20 | 82.30 | 80.70 | 81.60 | 81.60 | -0.24% | 130,486 |
| Mar 5, 2026 | 82.00 | 82.80 | 79.70 | 81.80 | 81.80 | 3.54% | 486,774 |
| Mar 4, 2026 | 83.90 | 84.20 | 79.00 | 79.00 | 79.00 | -6.84% | 921,387 |
| Mar 3, 2026 | 90.50 | 90.50 | 84.20 | 84.80 | 84.80 | -3.85% | 717,637 |
| Mar 2, 2026 | 85.80 | 89.70 | 85.50 | 88.20 | 88.20 | -0.23% | 677,478 |
| Feb 26, 2026 | 85.60 | 88.80 | 85.00 | 88.40 | 88.40 | 3.27% | 1,119,633 |
| Feb 25, 2026 | 86.00 | 86.40 | 84.20 | 85.60 | 85.60 | 0.23% | 523,504 |
| Feb 24, 2026 | 85.20 | 86.80 | 85.00 | 85.40 | 85.40 | -0.47% | 561,335 |
| Feb 23, 2026 | 82.90 | 86.00 | 81.80 | 85.80 | 85.80 | 6.85% | 1,152,729 |
| Feb 11, 2026 | 81.40 | 83.70 | 80.20 | 80.30 | 80.30 | 2.69% | 857,748 |
| Feb 10, 2026 | 78.50 | 79.40 | 78.10 | 78.20 | 78.20 | -0.38% | 194,393 |
| Feb 9, 2026 | 78.00 | 79.80 | 78.00 | 78.50 | 78.50 | 1.16% | 159,276 |
| Feb 6, 2026 | 79.50 | 79.50 | 76.10 | 77.60 | 77.60 | -3.72% | 626,674 |
| Feb 5, 2026 | 80.30 | 83.50 | 80.30 | 80.60 | 80.60 | -1.10% | 305,292 |
| Feb 4, 2026 | 80.20 | 82.50 | 80.20 | 81.50 | 81.50 | 0.62% | 199,823 |
| Feb 3, 2026 | 81.20 | 83.20 | 80.60 | 81.00 | 81.00 | 1.00% | 286,952 |
| Feb 2, 2026 | 82.90 | 83.00 | 80.20 | 80.20 | 80.20 | -4.75% | 491,097 |
| Jan 30, 2026 | 84.60 | 84.60 | 81.50 | 84.20 | 84.20 | -0.47% | 659,269 |
| Jan 29, 2026 | 83.00 | 84.90 | 81.20 | 84.60 | 84.60 | 1.68% | 642,869 |
| Jan 28, 2026 | 84.00 | 85.00 | 83.00 | 83.20 | 83.20 | -0.95% | 499,074 |
| Jan 27, 2026 | 84.60 | 84.70 | 82.70 | 84.00 | 84.00 | -0.24% | 368,552 |
| Jan 26, 2026 | 82.50 | 84.50 | 82.40 | 84.20 | 84.20 | 2.18% | 382,356 |
| Jan 23, 2026 | 85.90 | 85.90 | 80.50 | 82.40 | 82.40 | -2.37% | 1,110,841 |
| Jan 22, 2026 | 86.80 | 88.20 | 84.40 | 84.40 | 84.40 | -0.47% | 1,029,730 |
| Jan 21, 2026 | 84.90 | 86.50 | 83.30 | 84.80 | 84.80 | -0.47% | 903,004 |
| Jan 20, 2026 | 83.30 | 87.20 | 82.10 | 85.20 | 85.20 | 2.28% | 962,279 |
| Jan 19, 2026 | 81.50 | 84.80 | 80.50 | 83.30 | 83.30 | 1.83% | 1,011,143 |
| Jan 16, 2026 | 84.50 | 84.50 | 81.70 | 81.80 | 81.80 | -3.65% | 1,592,040 |
| Jan 15, 2026 | 78.00 | 85.40 | 77.80 | 84.90 | 84.90 | 8.85% | 2,811,414 |
| Jan 14, 2026 | 78.10 | 79.60 | 76.90 | 78.00 | 78.00 | 0.78% | 709,825 |
| Jan 13, 2026 | 76.40 | 78.80 | 75.60 | 77.40 | 77.40 | 2.93% | 853,697 |
| Jan 12, 2026 | 74.50 | 76.50 | 74.50 | 75.20 | 75.20 | 1.21% | 300,231 |
| Jan 9, 2026 | 74.40 | 75.10 | 73.30 | 74.30 | 74.30 | -0.40% | 175,223 |
| Jan 8, 2026 | 76.10 | 76.20 | 74.50 | 74.60 | 74.60 | -1.97% | 594,492 |
| Jan 7, 2026 | 74.50 | 76.50 | 74.40 | 76.10 | 76.10 | 2.01% | 218,794 |