Amazing Microelectronic Corp. (TPEX:6411)
Taiwan · Delayed Price · Currency is TWD 110.00
-1.00 (-0.90%)
May 29, 2026, 1:30 PM CST
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 117.00 | 117.50 | 107.00 | 110.00 | 110.00 | -0.90% | 9,205,564 |
| May 28, 2026 | 101.00 | 111.00 | 100.50 | 111.00 | 111.00 | 9.90% | 8,898,368 |
| May 27, 2026 | 105.00 | 105.00 | 98.70 | 101.00 | 101.00 | 0.50% | 4,620,669 |
| May 26, 2026 | 96.90 | 102.00 | 94.80 | 100.50 | 100.50 | 4.69% | 4,521,692 |
| May 25, 2026 | 97.00 | 99.50 | 94.50 | 96.00 | 96.00 | 1.16% | 3,695,573 |
| May 22, 2026 | 95.80 | 99.80 | 92.60 | 94.90 | 94.90 | 0.32% | 7,152,511 |
| May 21, 2026 | 89.00 | 94.60 | 87.50 | 94.60 | 94.60 | 10.00% | 3,238,250 |
| May 20, 2026 | 83.00 | 87.00 | 81.80 | 86.00 | 86.00 | 4.24% | 1,461,255 |
| May 19, 2026 | 83.40 | 84.40 | 81.20 | 82.50 | 82.50 | -0.60% | 439,988 |
| May 18, 2026 | 81.00 | 84.30 | 80.10 | 83.00 | 83.00 | 0.48% | 587,273 |
| May 15, 2026 | 86.50 | 86.70 | 81.00 | 82.60 | 82.60 | -2.94% | 1,078,749 |
| May 14, 2026 | 83.80 | 89.00 | 82.50 | 85.10 | 85.10 | 3.78% | 2,170,119 |
| May 13, 2026 | 84.80 | 85.00 | 81.00 | 82.00 | 82.00 | -2.96% | 658,542 |
| May 12, 2026 | 83.20 | 84.50 | 81.40 | 84.50 | 84.50 | 2.55% | 973,823 |
| May 11, 2026 | 79.90 | 84.30 | 79.00 | 82.40 | 82.40 | 3.26% | 771,123 |
| 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 |