Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 220.50
+16.50 (8.09%)
Sep 5, 2025, 1:30 PM CST
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 216.00 | 224.00 | 204.50 | 220.50 | 220.50 | 8.09% | 2,445,205 |
| Sep 4, 2025 | 180.50 | 204.00 | 175.00 | 204.00 | 204.00 | 9.97% | 1,542,000 |
| Sep 3, 2025 | 196.50 | 196.50 | 185.00 | 185.50 | 185.50 | -6.55% | 946,822 |
| Sep 2, 2025 | 199.50 | 201.00 | 179.50 | 198.50 | 198.50 | -0.25% | 2,098,391 |
| Sep 1, 2025 | 198.00 | 201.50 | 190.00 | 199.00 | 199.00 | -1.73% | 417,417 |
| Aug 29, 2025 | 204.50 | 204.50 | 198.50 | 202.50 | 202.50 | 1.76% | 417,279 |
| Aug 28, 2025 | 185.00 | 202.50 | 185.00 | 199.00 | 199.00 | 7.57% | 435,670 |
| Aug 27, 2025 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 4.23% | 451,841 |
| Aug 26, 2025 | 180.00 | 180.00 | 173.00 | 177.50 | 177.50 | -1.39% | 307,094 |
| Aug 25, 2025 | 180.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.86% | 356,440 |
| Aug 22, 2025 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | -2.23% | 341,980 |
| Aug 21, 2025 | 171.00 | 179.00 | 171.00 | 179.00 | 179.00 | 5.29% | 571,793 |
| Aug 20, 2025 | 160.00 | 170.00 | 157.00 | 170.00 | 170.00 | 1.19% | 760,130 |
| Aug 19, 2025 | 181.50 | 181.50 | 166.00 | 168.00 | 168.00 | -8.70% | 777,270 |
| Aug 18, 2025 | 174.50 | 185.00 | 174.50 | 184.00 | 184.00 | 5.44% | 611,966 |
| Aug 15, 2025 | 177.50 | 178.00 | 170.00 | 174.50 | 174.50 | 5.44% | 631,038 |
| Aug 14, 2025 | 153.50 | 165.50 | 148.50 | 165.50 | 165.50 | 9.97% | 1,056,790 |
| Aug 13, 2025 | 146.50 | 150.50 | 146.50 | 150.50 | 150.50 | 9.85% | 1,476,784 |
| Aug 12, 2025 | 136.00 | 137.00 | 132.50 | 137.00 | 137.00 | 5.38% | 1,519,797 |
| Aug 11, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 9.70% | 2,304,121 |
| Aug 8, 2025 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 9.72% | 4,825,063 |
| Aug 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.76% | 1,396,355 |
| Aug 6, 2025 | 96.00 | 98.40 | 96.00 | 98.40 | 98.40 | 9.94% | 1,128,616 |
| Aug 5, 2025 | 83.20 | 89.50 | 81.30 | 89.50 | 89.50 | 9.95% | 1,522,213 |
| Aug 4, 2025 | 80.00 | 84.10 | 78.50 | 81.40 | 81.40 | 0.99% | 300,489 |
| Aug 1, 2025 | 74.20 | 81.00 | 73.70 | 80.60 | 80.60 | 6.33% | 441,194 |
| Jul 31, 2025 | 73.80 | 76.30 | 73.00 | 75.80 | 75.80 | 3.41% | 198,467 |
| Jul 30, 2025 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.54% | 42,537 |
| Jul 29, 2025 | 73.70 | 74.50 | 72.80 | 73.70 | 73.70 | - | 86,086 |
| Jul 28, 2025 | 72.50 | 73.80 | 72.00 | 73.70 | 73.70 | 2.36% | 133,663 |
| Jul 25, 2025 | 72.50 | 72.80 | 71.90 | 72.00 | 72.00 | -0.69% | 19,826 |
| Jul 24, 2025 | 71.90 | 72.50 | 71.60 | 72.50 | 72.50 | 1.12% | 63,389 |
| Jul 23, 2025 | 71.30 | 72.00 | 70.40 | 71.70 | 71.70 | 0.42% | 39,080 |
| Jul 22, 2025 | 71.40 | 72.00 | 70.10 | 71.40 | 71.40 | 0.14% | 77,643 |
| Jul 21, 2025 | 71.50 | 71.90 | 70.30 | 71.30 | 71.30 | 0.99% | 24,087 |
| Jul 18, 2025 | 70.30 | 71.80 | 70.20 | 70.60 | 70.60 | 0.57% | 44,736 |
| Jul 17, 2025 | 69.00 | 70.70 | 69.00 | 70.20 | 70.20 | -2.50% | 54,705 |
| Jul 16, 2025 | 72.30 | 73.20 | 72.00 | 72.00 | 69.00 | -0.41% | 131,453 |
| Jul 15, 2025 | 73.70 | 73.70 | 71.60 | 72.30 | 69.29 | -0.96% | 42,509 |
| Jul 14, 2025 | 72.00 | 73.00 | 70.70 | 73.00 | 69.96 | 0.55% | 114,514 |
| Jul 11, 2025 | 73.00 | 74.50 | 72.00 | 72.60 | 69.57 | 4.61% | 322,299 |
| Jul 10, 2025 | 69.30 | 69.50 | 68.50 | 69.40 | 66.51 | 0.43% | 49,948 |
| Jul 9, 2025 | 67.60 | 69.10 | 67.00 | 69.10 | 66.22 | 2.52% | 31,295 |
| Jul 8, 2025 | 66.80 | 67.70 | 66.00 | 67.40 | 64.59 | -0.88% | 23,000 |
| Jul 7, 2025 | 70.00 | 70.00 | 66.70 | 68.00 | 65.17 | -0.44% | 25,554 |
| Jul 4, 2025 | 69.00 | 69.00 | 67.40 | 68.30 | 65.45 | 0.15% | 64,243 |
| Jul 3, 2025 | 67.80 | 68.50 | 67.40 | 68.20 | 65.36 | 1.19% | 43,859 |
| Jul 2, 2025 | 67.00 | 67.40 | 66.30 | 67.40 | 64.59 | 1.05% | 50,219 |
| Jul 1, 2025 | 67.50 | 67.50 | 66.20 | 66.70 | 63.92 | 1.21% | 40,167 |
| Jun 30, 2025 | 66.80 | 66.80 | 65.70 | 65.90 | 63.15 | -0.60% | 53,089 |