Amazing Microelectronic Corp. (TPEX:6411)
Taiwan · Delayed Price · Currency is TWD 78.20
-0.90 (-1.14%)
Aug 19, 2026, 1:24 PM CST
Amazing Microelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 78.00 | 80.80 | 76.90 | 78.30 | - | -1.01% | 3,000 |
| 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 |
| Jun 29, 2026 | 96.80 | 99.80 | 96.20 | 96.40 | 93.57 | -0.52% | 718,968 |
| Jun 26, 2026 | 102.00 | 102.00 | 96.90 | 96.90 | 94.06 | -5.00% | 1,561,918 |
| Jun 25, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 99.01 | -4.23% | 1,290,656 |
| Jun 24, 2026 | 102.50 | 108.50 | 102.50 | 106.50 | 103.38 | 1.91% | 2,436,602 |
| Jun 23, 2026 | 113.50 | 115.50 | 103.00 | 104.50 | 101.44 | -8.33% | 4,933,581 |
| Jun 22, 2026 | 113.50 | 117.00 | 110.00 | 114.00 | 110.66 | 7.04% | 5,974,618 |
| Jun 18, 2026 | 100.00 | 106.50 | 100.00 | 106.50 | 103.38 | 9.57% | 3,617,727 |
| Jun 17, 2026 | 96.40 | 98.40 | 95.30 | 97.20 | 94.35 | 0.83% | 631,014 |
| Jun 16, 2026 | 97.00 | 99.60 | 96.00 | 96.40 | 93.57 | - | 969,114 |
| Jun 15, 2026 | 100.00 | 100.50 | 96.40 | 96.40 | 93.57 | -1.33% | 1,295,497 |
| Jun 12, 2026 | 96.90 | 102.00 | 96.80 | 97.70 | 94.84 | 4.05% | 1,815,978 |
| Jun 11, 2026 | 92.40 | 95.60 | 90.30 | 93.90 | 91.15 | 2.51% | 1,066,802 |
| Jun 10, 2026 | 89.80 | 96.70 | 89.80 | 91.60 | 88.91 | -0.11% | 1,761,444 |
| Jun 9, 2026 | 89.90 | 92.80 | 87.60 | 91.70 | 89.01 | 2.92% | 1,856,904 |