Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 137.00
+7.00 (5.38%)
Aug 12, 2025, 1:30 PM CST
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 136.00 | 136.00 | 132.50 | 133.00 | - | 2.31% | 237,000 |
| Aug 11, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 9.70% | 2,304,061 |
| 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 |
| Jun 27, 2025 | 66.30 | 66.40 | 65.80 | 66.30 | 63.54 | 0.61% | 38,222 |
| Jun 26, 2025 | 65.60 | 66.00 | 65.40 | 65.90 | 63.15 | 1.07% | 75,120 |
| Jun 25, 2025 | 65.20 | 65.80 | 65.20 | 65.20 | 62.48 | -0.15% | 41,124 |
| Jun 24, 2025 | 64.10 | 65.70 | 64.10 | 65.30 | 62.58 | 1.56% | 71,950 |
| Jun 23, 2025 | 65.50 | 65.50 | 64.30 | 64.30 | 61.62 | 0.16% | 7,551 |
| Jun 20, 2025 | 65.00 | 65.00 | 63.90 | 64.20 | 61.52 | -0.93% | 23,026 |
| Jun 19, 2025 | 63.80 | 65.40 | 63.80 | 64.80 | 62.10 | -1.22% | 13,260 |
| Jun 18, 2025 | 65.60 | 66.50 | 64.50 | 65.60 | 62.87 | 0.31% | 56,704 |
| Jun 17, 2025 | 64.20 | 65.90 | 64.20 | 65.40 | 62.67 | 2.67% | 74,402 |
| Jun 16, 2025 | 61.80 | 63.70 | 61.10 | 63.70 | 61.05 | 2.91% | 44,288 |
| Jun 13, 2025 | 62.20 | 63.40 | 61.80 | 61.90 | 59.32 | -1.43% | 16,078 |
| Jun 12, 2025 | 65.50 | 65.50 | 62.40 | 62.80 | 60.18 | -4.12% | 93,616 |
| Jun 11, 2025 | 61.00 | 66.70 | 61.00 | 65.50 | 62.77 | 7.91% | 168,031 |
| Jun 10, 2025 | 58.10 | 60.70 | 57.90 | 60.70 | 58.17 | 4.48% | 61,150 |
| Jun 9, 2025 | 60.00 | 60.00 | 57.90 | 58.10 | 55.68 | -2.68% | 31,497 |
| Jun 6, 2025 | 58.70 | 59.70 | 58.50 | 59.70 | 57.21 | 1.36% | 14,416 |
| Jun 5, 2025 | 59.90 | 60.10 | 58.60 | 58.90 | 56.45 | -1.67% | 13,160 |
| Jun 4, 2025 | 58.60 | 60.20 | 58.20 | 59.90 | 57.40 | 3.28% | 30,422 |