Amazing Microelectronic Corp. (TPEX:6411)
Taiwan · Delayed Price · Currency is TWD 79.80
-2.00 (-2.44%)
May 8, 2026, 1:30 PM CST
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 79.70 | 80.50 | 77.10 | 79.80 | 79.80 | -2.44% | 952,035 |
| May 7, 2026 | 81.50 | 82.20 | 81.30 | 81.80 | 81.80 | 1.11% | 461,749 |
| May 6, 2026 | 82.00 | 82.50 | 79.80 | 80.90 | 80.90 | -1.22% | 604,189 |
| May 5, 2026 | 77.80 | 84.70 | 77.80 | 81.90 | 81.90 | 4.87% | 702,685 |
| May 4, 2026 | 79.10 | 79.40 | 77.80 | 78.10 | 78.10 | 0.90% | 330,117 |
| Apr 30, 2026 | 77.80 | 79.30 | 77.30 | 77.40 | 77.40 | -0.26% | 250,809 |
| Apr 29, 2026 | 77.30 | 78.40 | 76.60 | 77.60 | 77.60 | -0.26% | 304,853 |
| Apr 28, 2026 | 78.10 | 79.10 | 77.50 | 77.80 | 77.80 | 0.65% | 165,750 |
| Apr 27, 2026 | 80.60 | 80.60 | 76.50 | 77.30 | 77.30 | -2.77% | 377,466 |
| Apr 24, 2026 | 80.00 | 81.90 | 79.20 | 79.50 | 79.50 | 0.13% | 483,189 |
| Apr 23, 2026 | 85.00 | 85.50 | 77.50 | 79.40 | 79.40 | -4.45% | 1,020,452 |
| Apr 22, 2026 | 79.80 | 84.40 | 79.80 | 83.10 | 83.10 | 3.87% | 1,201,095 |
| Apr 21, 2026 | 80.50 | 80.60 | 79.00 | 80.00 | 80.00 | 0.50% | 391,145 |
| Apr 20, 2026 | 78.60 | 79.90 | 78.10 | 79.60 | 79.60 | 0.76% | 424,167 |
| Apr 17, 2026 | 77.00 | 79.70 | 77.00 | 79.00 | 79.00 | 1.94% | 411,021 |
| Apr 16, 2026 | 76.00 | 77.70 | 76.00 | 77.50 | 77.50 | 2.11% | 263,955 |
| Apr 15, 2026 | 76.70 | 77.30 | 75.90 | 75.90 | 75.90 | -0.78% | 341,167 |
| Apr 14, 2026 | 76.30 | 77.20 | 76.30 | 76.50 | 76.50 | 0.53% | 262,855 |
| Apr 13, 2026 | 77.20 | 77.40 | 75.30 | 76.10 | 76.10 | -3.30% | 456,718 |
| Apr 10, 2026 | 76.50 | 78.70 | 75.80 | 78.70 | 78.70 | 3.83% | 484,013 |
| Apr 9, 2026 | 76.30 | 76.70 | 74.60 | 75.80 | 75.80 | -0.39% | 221,323 |
| Apr 8, 2026 | 75.30 | 76.60 | 74.70 | 76.10 | 76.10 | 2.01% | 317,023 |
| Apr 7, 2026 | 72.10 | 74.70 | 71.60 | 74.60 | 74.60 | 3.90% | 220,648 |
| Apr 2, 2026 | 73.30 | 73.80 | 71.80 | 71.80 | 71.80 | -1.78% | 184,789 |
| Apr 1, 2026 | 74.50 | 74.80 | 73.10 | 73.10 | 73.10 | 0.69% | 219,382 |
| Mar 31, 2026 | 73.70 | 74.60 | 72.20 | 72.60 | 72.60 | -2.68% | 305,884 |
| Mar 30, 2026 | 76.20 | 76.20 | 73.80 | 74.60 | 74.60 | -2.48% | 314,338 |
| 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 |