AMPAK Technology Inc. (TPEX:6546)
Taiwan · Delayed Price · Currency is TWD 53.70
-3.80 (-6.61%)
Jul 29, 2026, 1:30 PM CST
AMPAK Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 57.70 | 58.20 | 51.80 | 53.70 | 53.70 | -6.61% | 825,148 |
| Jul 28, 2026 | 58.90 | 58.90 | 57.40 | 57.50 | 57.50 | -4.01% | 268,041 |
| Jul 27, 2026 | 59.80 | 60.20 | 59.00 | 59.90 | 59.90 | 0.17% | 213,245 |
| Jul 24, 2026 | 59.50 | 61.00 | 59.40 | 59.80 | 59.80 | -0.83% | 142,160 |
| Jul 23, 2026 | 61.50 | 61.50 | 60.00 | 60.30 | 60.30 | -0.82% | 163,601 |
| Jul 22, 2026 | 60.20 | 61.50 | 60.20 | 60.80 | 60.80 | 1.00% | 187,391 |
| Jul 21, 2026 | 59.20 | 60.60 | 59.20 | 60.20 | 60.20 | 2.73% | 145,980 |
| Jul 20, 2026 | 60.60 | 60.90 | 57.00 | 58.60 | 58.60 | -2.66% | 412,092 |
| Jul 17, 2026 | 63.90 | 63.90 | 60.00 | 60.20 | 60.20 | -6.23% | 652,653 |
| Jul 16, 2026 | 65.00 | 65.00 | 63.90 | 64.20 | 64.20 | -1.98% | 94,778 |
| Jul 15, 2026 | 64.40 | 65.50 | 64.30 | 65.50 | 65.50 | 1.87% | 121,652 |
| Jul 14, 2026 | 66.60 | 67.10 | 61.80 | 64.30 | 64.30 | -4.17% | 499,599 |
| Jul 13, 2026 | 67.70 | 68.70 | 67.00 | 67.10 | 67.10 | -0.74% | 217,787 |
| Jul 9, 2026 | 68.30 | 69.00 | 67.00 | 67.60 | 67.60 | -1.46% | 284,110 |
| Jul 8, 2026 | 68.30 | 68.60 | 66.70 | 68.60 | 68.60 | 0.73% | 227,051 |
| Jul 7, 2026 | 71.50 | 71.60 | 68.00 | 68.10 | 68.10 | -4.22% | 568,948 |
| Jul 6, 2026 | 73.20 | 73.80 | 71.40 | 73.60 | 71.10 | 3.08% | 478,351 |
| Jul 3, 2026 | 70.00 | 72.20 | 69.50 | 71.40 | 68.97 | 2.29% | 293,472 |
| Jul 2, 2026 | 68.00 | 69.80 | 68.00 | 69.80 | 67.43 | 1.01% | 127,146 |
| Jul 1, 2026 | 70.00 | 70.00 | 68.70 | 69.10 | 66.75 | -0.86% | 161,603 |
| Jun 30, 2026 | 69.10 | 69.70 | 68.20 | 69.70 | 67.33 | 3.11% | 238,226 |
| Jun 29, 2026 | 68.60 | 70.00 | 67.40 | 67.60 | 65.30 | -0.88% | 307,910 |
| Jun 26, 2026 | 71.10 | 71.70 | 68.20 | 68.20 | 65.88 | -4.88% | 517,728 |
| Jun 25, 2026 | 72.90 | 73.20 | 71.70 | 71.70 | 69.26 | -0.69% | 299,016 |
| Jun 24, 2026 | 72.00 | 73.80 | 71.80 | 72.20 | 69.75 | -1.10% | 288,522 |
| Jun 23, 2026 | 76.50 | 76.50 | 72.00 | 73.00 | 70.52 | -3.95% | 554,497 |
| Jun 22, 2026 | 75.50 | 77.50 | 74.70 | 76.00 | 73.42 | 1.33% | 518,024 |
| Jun 18, 2026 | 74.50 | 76.20 | 74.50 | 75.00 | 72.45 | 0.81% | 359,653 |
| Jun 17, 2026 | 73.50 | 75.30 | 72.80 | 74.40 | 71.87 | 1.64% | 328,768 |
| Jun 16, 2026 | 76.40 | 78.10 | 73.10 | 73.20 | 70.71 | -2.40% | 591,791 |
| Jun 15, 2026 | 74.80 | 75.70 | 74.40 | 75.00 | 72.45 | 1.35% | 374,281 |
| Jun 12, 2026 | 74.50 | 75.50 | 73.60 | 74.00 | 71.49 | 1.79% | 446,534 |
| Jun 11, 2026 | 76.20 | 76.20 | 71.20 | 72.70 | 70.23 | -2.02% | 588,003 |
| Jun 10, 2026 | 76.40 | 78.30 | 73.20 | 74.20 | 71.68 | -2.75% | 857,985 |
| Jun 9, 2026 | 74.20 | 77.40 | 73.70 | 76.30 | 73.71 | 3.95% | 841,546 |
| Jun 8, 2026 | 70.90 | 73.80 | 70.70 | 73.40 | 70.91 | -4.80% | 720,122 |
| Jun 5, 2026 | 77.70 | 78.50 | 75.60 | 77.10 | 74.48 | -0.64% | 720,128 |
| Jun 4, 2026 | 80.70 | 81.70 | 77.50 | 77.60 | 74.96 | -5.13% | 1,476,692 |
| Jun 3, 2026 | 82.20 | 84.70 | 80.70 | 81.80 | 79.02 | -1.56% | 1,071,445 |
| Jun 2, 2026 | 85.40 | 86.30 | 81.50 | 83.10 | 80.28 | -2.69% | 1,268,966 |
| Jun 1, 2026 | 84.50 | 90.80 | 83.00 | 85.40 | 82.50 | 1.07% | 2,732,918 |
| May 29, 2026 | 81.60 | 84.90 | 80.80 | 84.50 | 81.63 | 4.58% | 2,261,557 |
| May 28, 2026 | 82.00 | 83.60 | 79.50 | 80.80 | 78.06 | 0.12% | 1,740,167 |
| May 27, 2026 | 81.50 | 83.40 | 79.50 | 80.70 | 77.96 | 3.33% | 1,817,726 |
| May 26, 2026 | 81.60 | 82.00 | 76.10 | 78.10 | 75.45 | -4.17% | 1,524,189 |
| May 25, 2026 | 81.00 | 82.80 | 79.00 | 81.50 | 78.73 | 3.30% | 1,853,377 |
| May 22, 2026 | 74.90 | 79.30 | 74.90 | 78.90 | 76.22 | 4.37% | 1,994,704 |
| May 21, 2026 | 72.80 | 76.00 | 71.60 | 75.60 | 73.03 | 5.73% | 1,209,917 |
| May 20, 2026 | 71.20 | 72.20 | 70.10 | 71.50 | 69.07 | 0.70% | 739,331 |
| May 19, 2026 | 68.00 | 73.30 | 66.80 | 71.00 | 68.59 | 6.45% | 2,594,625 |