AMPAK Technology Inc. (TPEX:6546)
Taiwan · Delayed Price · Currency is TWD 79.00
+0.40 (0.51%)
Sep 19, 2025, 1:00 PM CST
AMPAK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 78.60 | 79.70 | 77.90 | 78.60 | 78.60 | - | 282,915 |
| Sep 18, 2025 | 78.60 | 80.00 | 78.30 | 78.60 | 78.60 | 1.03% | 314,332 |
| Sep 17, 2025 | 78.70 | 79.70 | 77.60 | 77.80 | 77.80 | 0.13% | 264,871 |
| Sep 16, 2025 | 78.60 | 78.90 | 77.40 | 77.70 | 77.70 | -0.64% | 201,772 |
| Sep 15, 2025 | 78.50 | 78.50 | 76.10 | 78.20 | 78.20 | -0.26% | 467,820 |
| Sep 12, 2025 | 78.60 | 81.90 | 78.10 | 78.40 | 78.40 | 1.16% | 524,173 |
| Sep 11, 2025 | 80.00 | 80.60 | 76.50 | 77.50 | 77.50 | -2.15% | 524,834 |
| Sep 10, 2025 | 79.80 | 79.90 | 78.20 | 79.20 | 79.20 | -0.75% | 325,433 |
| Sep 9, 2025 | 81.30 | 81.60 | 79.50 | 79.80 | 79.80 | -2.44% | 422,532 |
| Sep 8, 2025 | 81.70 | 82.40 | 80.30 | 81.80 | 81.80 | 2.51% | 358,229 |
| Sep 5, 2025 | 80.60 | 81.00 | 79.50 | 79.80 | 79.80 | - | 184,405 |
| Sep 4, 2025 | 80.00 | 82.00 | 79.80 | 79.80 | 79.80 | - | 481,704 |
| Sep 3, 2025 | 78.60 | 80.00 | 78.50 | 79.80 | 79.80 | 1.53% | 154,211 |
| Sep 2, 2025 | 79.20 | 80.20 | 77.40 | 78.60 | 78.60 | -0.51% | 285,442 |
| Sep 1, 2025 | 82.40 | 82.50 | 78.70 | 79.00 | 79.00 | -5.95% | 630,991 |
| Aug 29, 2025 | 84.50 | 85.60 | 82.60 | 84.00 | 84.00 | 0.12% | 509,116 |
| Aug 28, 2025 | 84.50 | 84.60 | 83.40 | 83.90 | 83.90 | -0.36% | 513,325 |
| Aug 27, 2025 | 82.00 | 87.40 | 81.40 | 84.20 | 84.20 | 4.34% | 1,739,896 |
| Aug 26, 2025 | 77.20 | 81.20 | 77.20 | 80.70 | 80.70 | 4.13% | 1,006,380 |
| Aug 25, 2025 | 75.40 | 78.30 | 75.40 | 77.50 | 77.50 | 3.89% | 430,312 |
| Aug 22, 2025 | 76.60 | 76.60 | 74.30 | 74.60 | 74.60 | -1.19% | 306,992 |
| Aug 21, 2025 | 75.60 | 77.40 | 75.00 | 75.50 | 75.50 | 1.34% | 368,346 |
| Aug 20, 2025 | 77.40 | 77.70 | 74.30 | 74.50 | 74.50 | -4.49% | 932,681 |
| Aug 19, 2025 | 79.90 | 80.60 | 77.90 | 78.00 | 78.00 | -1.89% | 418,629 |
| Aug 18, 2025 | 79.00 | 81.20 | 78.70 | 79.50 | 79.50 | -0.13% | 266,967 |
| Aug 15, 2025 | 80.80 | 80.80 | 79.20 | 79.60 | 79.60 | -1.36% | 285,382 |
| Aug 14, 2025 | 80.20 | 81.50 | 79.60 | 80.70 | 80.70 | 1.38% | 386,013 |
| Aug 13, 2025 | 79.90 | 82.00 | 79.30 | 79.60 | 79.60 | 0.76% | 733,602 |
| Aug 12, 2025 | 76.80 | 80.00 | 76.80 | 79.00 | 79.00 | 2.20% | 498,611 |
| Aug 11, 2025 | 78.20 | 78.20 | 77.10 | 77.30 | 77.30 | -1.78% | 518,832 |
| Aug 8, 2025 | 80.50 | 80.90 | 78.40 | 78.70 | 78.70 | -2.24% | 440,760 |
| Aug 7, 2025 | 78.50 | 81.20 | 77.70 | 80.50 | 80.50 | 2.94% | 964,307 |
| Aug 6, 2025 | 83.20 | 83.20 | 78.20 | 78.20 | 78.20 | -5.56% | 1,614,485 |
| Aug 5, 2025 | 82.40 | 84.20 | 81.70 | 82.80 | 82.80 | 1.60% | 443,537 |
| Aug 4, 2025 | 82.00 | 83.00 | 80.80 | 81.50 | 81.50 | -1.21% | 496,600 |
| Aug 1, 2025 | 79.70 | 84.30 | 78.00 | 82.50 | 82.50 | 2.61% | 1,009,584 |
| Jul 31, 2025 | 77.20 | 82.50 | 77.20 | 80.40 | 80.40 | 4.28% | 1,087,749 |
| Jul 30, 2025 | 77.60 | 78.20 | 76.80 | 77.10 | 77.10 | -0.13% | 312,415 |
| Jul 29, 2025 | 77.70 | 78.90 | 77.00 | 77.20 | 77.20 | -0.64% | 258,418 |
| Jul 28, 2025 | 78.40 | 78.90 | 77.00 | 77.70 | 77.70 | 0.26% | 156,120 |
| Jul 25, 2025 | 78.30 | 78.50 | 77.30 | 77.50 | 77.50 | -0.90% | 143,229 |
| Jul 24, 2025 | 78.30 | 78.60 | 77.30 | 78.20 | 78.20 | -0.26% | 131,796 |
| Jul 23, 2025 | 77.30 | 79.70 | 77.30 | 78.40 | 78.40 | 1.95% | 163,193 |
| Jul 22, 2025 | 80.80 | 80.80 | 76.60 | 76.90 | 76.90 | -4.71% | 554,456 |
| Jul 21, 2025 | 81.30 | 82.10 | 80.00 | 80.70 | 80.70 | - | 263,662 |
| Jul 18, 2025 | 80.90 | 82.00 | 80.40 | 80.70 | 80.70 | - | 176,704 |
| Jul 17, 2025 | 80.10 | 81.80 | 80.10 | 80.70 | 80.70 | 0.25% | 357,264 |
| Jul 16, 2025 | 78.50 | 81.20 | 78.30 | 80.50 | 80.50 | 3.74% | 506,296 |
| Jul 15, 2025 | 78.20 | 78.30 | 77.50 | 77.60 | 77.60 | - | 173,723 |
| Jul 14, 2025 | 78.80 | 79.10 | 77.50 | 77.60 | 77.60 | -2.63% | 210,789 |