AMPAK Technology Inc. (TPEX:6546)
Taiwan · Delayed Price · Currency is TWD 70.00
+4.30 (6.54%)
May 8, 2026, 1:30 PM CST
AMPAK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.60 | 70.80 | 65.40 | 70.00 | 70.00 | 6.54% | 1,442,772 |
| May 7, 2026 | 64.10 | 66.60 | 63.70 | 65.70 | 65.70 | 3.46% | 659,380 |
| May 6, 2026 | 66.60 | 66.60 | 62.80 | 63.50 | 63.50 | -2.91% | 697,123 |
| May 5, 2026 | 65.00 | 65.50 | 64.00 | 65.40 | 65.40 | 1.87% | 328,099 |
| May 4, 2026 | 63.80 | 64.90 | 62.90 | 64.20 | 64.20 | 2.39% | 392,283 |
| Apr 30, 2026 | 63.40 | 63.60 | 62.40 | 62.70 | 62.70 | -0.16% | 444,157 |
| Apr 29, 2026 | 63.70 | 63.70 | 62.60 | 62.80 | 62.80 | -0.95% | 254,086 |
| Apr 28, 2026 | 63.90 | 63.90 | 62.70 | 63.40 | 63.40 | 0.16% | 219,975 |
| Apr 27, 2026 | 64.80 | 64.80 | 61.80 | 63.30 | 63.30 | -1.25% | 570,502 |
| Apr 24, 2026 | 66.90 | 66.90 | 63.20 | 64.10 | 64.10 | -2.29% | 670,410 |
| Apr 23, 2026 | 72.30 | 72.40 | 64.90 | 65.60 | 65.60 | -9.02% | 1,989,271 |
| Apr 22, 2026 | 71.80 | 72.70 | 71.60 | 72.10 | 72.10 | - | 443,790 |
| Apr 21, 2026 | 73.30 | 73.40 | 71.50 | 72.10 | 72.10 | - | 571,279 |
| Apr 20, 2026 | 72.30 | 72.90 | 71.40 | 72.10 | 72.10 | 0.42% | 958,530 |
| Apr 17, 2026 | 71.00 | 72.00 | 71.00 | 71.80 | 71.80 | 1.13% | 696,257 |
| Apr 16, 2026 | 71.50 | 72.90 | 70.60 | 71.00 | 71.00 | 0.42% | 559,437 |
| Apr 15, 2026 | 70.30 | 72.30 | 69.00 | 70.70 | 70.70 | 1.14% | 1,094,058 |
| Apr 14, 2026 | 71.00 | 71.50 | 69.90 | 69.90 | 69.90 | -0.43% | 538,878 |
| Apr 13, 2026 | 69.30 | 72.40 | 69.10 | 70.20 | 70.20 | 0.72% | 884,823 |
| Apr 10, 2026 | 70.80 | 71.50 | 68.90 | 69.70 | 69.70 | 0.58% | 763,070 |
| Apr 9, 2026 | 69.10 | 70.50 | 67.50 | 69.30 | 69.30 | 0.43% | 645,911 |
| Apr 8, 2026 | 67.70 | 70.20 | 67.70 | 69.00 | 69.00 | 4.23% | 663,362 |
| Apr 7, 2026 | 68.90 | 69.50 | 66.00 | 66.20 | 66.20 | -2.93% | 615,432 |
| Apr 2, 2026 | 68.50 | 69.50 | 67.50 | 68.20 | 68.20 | 1.04% | 780,066 |
| Apr 1, 2026 | 66.40 | 69.30 | 65.80 | 67.50 | 67.50 | 4.01% | 721,571 |
| Mar 31, 2026 | 67.00 | 67.40 | 64.10 | 64.90 | 64.90 | -2.55% | 798,406 |
| Mar 30, 2026 | 70.20 | 70.30 | 66.60 | 66.60 | 66.60 | -7.11% | 916,589 |
| Mar 27, 2026 | 72.50 | 73.50 | 71.30 | 71.70 | 71.70 | -1.24% | 499,227 |
| Mar 26, 2026 | 73.00 | 76.00 | 72.50 | 72.60 | 72.60 | -0.55% | 975,392 |
| Mar 25, 2026 | 74.30 | 74.30 | 72.20 | 73.00 | 73.00 | 1.96% | 412,572 |
| Mar 24, 2026 | 73.50 | 73.90 | 71.60 | 71.60 | 71.60 | - | 670,959 |
| Mar 23, 2026 | 71.50 | 75.50 | 71.20 | 71.60 | 71.60 | -7.49% | 1,444,501 |
| Mar 20, 2026 | 78.50 | 80.60 | 76.90 | 77.40 | 77.40 | -1.02% | 1,338,664 |
| Mar 19, 2026 | 77.50 | 79.30 | 76.20 | 78.20 | 78.20 | 0.51% | 1,300,367 |
| Mar 18, 2026 | 77.20 | 81.50 | 77.00 | 77.80 | 77.80 | 1.70% | 1,796,845 |
| Mar 17, 2026 | 77.20 | 79.20 | 76.00 | 76.50 | 76.50 | -0.91% | 1,562,055 |
| Mar 16, 2026 | 78.80 | 79.50 | 75.40 | 77.20 | 77.20 | -1.15% | 1,351,563 |
| Mar 13, 2026 | 78.70 | 79.90 | 77.10 | 78.10 | 78.10 | -1.14% | 1,117,967 |
| Mar 12, 2026 | 79.00 | 83.30 | 78.50 | 79.00 | 79.00 | -1.62% | 2,066,194 |
| Mar 11, 2026 | 74.50 | 80.80 | 74.50 | 80.30 | 80.30 | 7.64% | 1,809,539 |
| Mar 10, 2026 | 76.60 | 78.10 | 73.30 | 74.60 | 74.60 | -1.84% | 2,751,705 |
| Mar 9, 2026 | 72.90 | 76.00 | 72.90 | 76.00 | 76.00 | -6.17% | 1,994,413 |
| Mar 6, 2026 | 82.00 | 84.50 | 79.20 | 81.00 | 81.00 | -1.22% | 2,606,882 |
| Mar 5, 2026 | 87.00 | 87.60 | 79.50 | 82.00 | 82.00 | 0.61% | 3,934,123 |
| Mar 4, 2026 | 88.00 | 89.20 | 81.20 | 81.50 | 81.50 | -9.44% | 5,692,564 |
| Mar 3, 2026 | 89.90 | 90.00 | 87.80 | 90.00 | 90.00 | 9.89% | 5,154,878 |
| Mar 2, 2026 | 76.00 | 84.70 | 76.00 | 81.90 | 81.90 | 6.36% | 5,830,552 |
| Feb 26, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 10.00% | 2,370,089 |
| Feb 25, 2026 | 67.00 | 71.50 | 66.20 | 70.00 | 70.00 | 7.20% | 2,331,776 |
| Feb 24, 2026 | 64.60 | 68.90 | 64.00 | 65.30 | 65.30 | 0.93% | 1,543,271 |