Amazing Microelectronic Corp. (TPEX:6411)
Taiwan · Delayed Price · Currency is TWD 78.80
-1.50 (-1.87%)
Sep 8, 2026, 1:30 PM CST
Amazing Microelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 80.30 | 81.10 | 78.80 | 78.80 | 78.80 | -1.87% | 184,891 |
| Sep 7, 2026 | 81.00 | 81.00 | 80.00 | 80.30 | 80.30 | 0.12% | 112,647 |
| Sep 4, 2026 | 79.90 | 80.60 | 78.80 | 80.20 | 80.20 | 1.52% | 238,614 |
| Sep 3, 2026 | 82.30 | 82.30 | 79.00 | 79.00 | 79.00 | -2.95% | 329,786 |
| Sep 2, 2026 | 80.70 | 82.60 | 80.50 | 81.40 | 81.40 | 0.99% | 440,134 |
| Sep 1, 2026 | 79.80 | 81.40 | 79.80 | 80.60 | 80.60 | 1.00% | 173,314 |
| Aug 31, 2026 | 79.80 | 80.10 | 78.70 | 79.80 | 79.80 | -0.37% | 214,908 |
| Aug 28, 2026 | 79.80 | 81.90 | 79.80 | 80.10 | 80.10 | 0.75% | 286,653 |
| Aug 27, 2026 | 80.80 | 80.90 | 79.40 | 79.50 | 79.50 | -0.75% | 235,720 |
| Aug 26, 2026 | 78.90 | 80.70 | 78.70 | 80.10 | 80.10 | 2.96% | 385,112 |
| Aug 25, 2026 | 77.50 | 78.00 | 76.10 | 77.80 | 77.80 | 0.39% | 202,771 |
| Aug 24, 2026 | 78.00 | 78.70 | 77.50 | 77.50 | 77.50 | -0.77% | 193,348 |
| Aug 21, 2026 | 78.90 | 79.20 | 78.10 | 78.10 | 78.10 | -1.01% | 164,762 |
| Aug 20, 2026 | 78.70 | 79.70 | 78.10 | 78.90 | 78.90 | 1.02% | 231,771 |
| Aug 19, 2026 | 78.00 | 80.80 | 76.60 | 78.10 | 78.10 | -1.26% | 434,699 |
| Aug 18, 2026 | 82.00 | 84.00 | 79.10 | 79.10 | 79.10 | 0.13% | 1,063,805 |
| Aug 17, 2026 | 77.20 | 79.50 | 76.80 | 79.00 | 79.00 | 2.33% | 257,644 |
| Aug 14, 2026 | 79.90 | 79.90 | 77.00 | 77.20 | 77.20 | -3.02% | 357,253 |
| Aug 13, 2026 | 79.30 | 81.00 | 79.30 | 79.60 | 79.60 | 0.89% | 320,906 |
| Aug 12, 2026 | 78.30 | 79.60 | 78.30 | 78.90 | 78.90 | 1.02% | 314,707 |
| Aug 11, 2026 | 77.80 | 79.20 | 76.70 | 78.10 | 78.10 | 1.30% | 480,178 |
| Aug 10, 2026 | 76.60 | 77.40 | 75.40 | 77.10 | 77.10 | 0.65% | 389,629 |
| Aug 7, 2026 | 78.10 | 78.10 | 76.50 | 76.60 | 76.60 | -2.17% | 235,086 |
| Aug 6, 2026 | 77.20 | 78.70 | 76.00 | 78.30 | 78.30 | 0.64% | 217,343 |
| Aug 5, 2026 | 78.40 | 80.40 | 77.50 | 77.80 | 77.80 | 1.70% | 357,885 |
| Aug 4, 2026 | 75.80 | 77.50 | 75.00 | 76.50 | 76.50 | 0.92% | 311,448 |
| Aug 3, 2026 | 72.10 | 76.40 | 72.10 | 75.80 | 75.80 | 2.43% | 243,723 |
| Jul 31, 2026 | 73.20 | 74.40 | 72.60 | 74.00 | 74.00 | 5.71% | 278,263 |
| Jul 30, 2026 | 71.00 | 71.90 | 68.60 | 70.00 | 70.00 | -0.85% | 432,773 |
| Jul 29, 2026 | 74.20 | 74.60 | 68.90 | 70.60 | 70.60 | -3.79% | 914,753 |
| Jul 28, 2026 | 78.20 | 78.20 | 75.50 | 75.60 | 73.38 | -5.26% | 792,195 |
| Jul 27, 2026 | 80.60 | 80.70 | 78.40 | 79.80 | 77.46 | -0.99% | 422,304 |
| Jul 24, 2026 | 80.10 | 82.80 | 79.80 | 80.60 | 78.24 | -0.49% | 458,345 |
| Jul 23, 2026 | 84.00 | 84.00 | 80.10 | 81.00 | 78.63 | -1.82% | 351,813 |
| Jul 22, 2026 | 82.80 | 83.50 | 82.00 | 82.50 | 80.08 | 1.85% | 378,218 |
| Jul 21, 2026 | 79.90 | 81.30 | 79.70 | 81.00 | 78.63 | 2.27% | 420,155 |
| Jul 20, 2026 | 80.60 | 82.70 | 77.00 | 79.20 | 76.88 | -3.65% | 875,043 |
| Jul 17, 2026 | 85.00 | 85.00 | 82.00 | 82.20 | 79.79 | -4.64% | 1,128,123 |
| Jul 16, 2026 | 88.60 | 88.60 | 85.50 | 86.20 | 83.67 | -2.82% | 544,952 |
| Jul 15, 2026 | 90.70 | 90.70 | 88.00 | 88.70 | 86.10 | -0.45% | 529,664 |
| Jul 14, 2026 | 93.10 | 93.40 | 85.20 | 89.10 | 86.49 | -4.40% | 1,152,031 |
| Jul 13, 2026 | 98.70 | 98.70 | 92.50 | 93.20 | 90.47 | -3.92% | 957,706 |
| Jul 9, 2026 | 96.40 | 98.60 | 95.90 | 97.00 | 94.16 | 0.62% | 551,051 |
| Jul 8, 2026 | 96.80 | 97.20 | 94.70 | 96.40 | 93.57 | -0.10% | 846,841 |
| Jul 7, 2026 | 105.00 | 105.00 | 96.20 | 96.50 | 93.67 | -6.76% | 1,481,686 |
| Jul 6, 2026 | 102.50 | 108.50 | 101.00 | 103.50 | 100.47 | 3.81% | 2,061,518 |
| Jul 3, 2026 | 100.50 | 103.00 | 99.10 | 99.70 | 96.78 | -2.25% | 844,403 |
| Jul 2, 2026 | 96.90 | 103.50 | 95.50 | 102.00 | 99.01 | 4.62% | 1,290,852 |
| Jul 1, 2026 | 102.00 | 103.50 | 96.00 | 97.50 | 94.64 | -1.71% | 1,654,023 |
| Jun 30, 2026 | 97.50 | 99.70 | 97.00 | 99.20 | 96.29 | 2.90% | 787,030 |