Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 508.00
-18.00 (-3.42%)
Sep 9, 2026, 1:30 PM CST
Asia Metal Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 545.00 | 570.00 | 516.00 | 526.00 | 526.00 | -2.05% | 1,384,731 |
| Sep 7, 2026 | 543.00 | 561.00 | 530.00 | 537.00 | 537.00 | -0.74% | 1,340,302 |
| Sep 4, 2026 | 560.00 | 569.00 | 526.00 | 541.00 | 541.00 | -1.64% | 2,006,486 |
| Sep 3, 2026 | 580.00 | 598.00 | 545.00 | 550.00 | 550.00 | -5.17% | 2,095,935 |
| Sep 2, 2026 | 580.00 | 605.00 | 570.00 | 580.00 | 580.00 | 0.69% | 2,792,875 |
| Sep 1, 2026 | 530.00 | 576.00 | 530.00 | 576.00 | 576.00 | 9.92% | 2,095,419 |
| Aug 31, 2026 | 531.00 | 563.00 | 520.00 | 524.00 | 524.00 | -2.42% | 2,301,888 |
| Aug 28, 2026 | 529.00 | 551.00 | 518.00 | 537.00 | 537.00 | 3.27% | 2,567,513 |
| Aug 27, 2026 | 488.00 | 528.00 | 471.00 | 520.00 | 520.00 | 7.66% | 2,563,619 |
| Aug 26, 2026 | 472.50 | 505.00 | 461.50 | 483.00 | 483.00 | 2.66% | 2,344,759 |
| Aug 25, 2026 | 452.50 | 475.00 | 440.00 | 470.50 | 470.50 | 5.73% | 1,516,858 |
| Aug 24, 2026 | 447.50 | 463.00 | 444.00 | 445.00 | 445.00 | 0.45% | 769,965 |
| Aug 21, 2026 | 455.00 | 456.50 | 432.50 | 443.00 | 443.00 | -3.70% | 974,880 |
| Aug 20, 2026 | 446.50 | 463.50 | 440.00 | 460.00 | 460.00 | 3.72% | 1,664,747 |
| Aug 19, 2026 | 414.00 | 454.00 | 414.00 | 443.50 | 443.50 | 0.45% | 1,255,052 |
| Aug 18, 2026 | 472.00 | 481.00 | 438.00 | 441.50 | 441.50 | -7.05% | 1,959,717 |
| Aug 17, 2026 | 440.00 | 475.00 | 430.00 | 475.00 | 475.00 | 9.95% | 3,468,595 |
| Aug 14, 2026 | 396.00 | 432.00 | 382.00 | 432.00 | 432.00 | 9.92% | 1,946,633 |
| Aug 13, 2026 | 408.00 | 408.00 | 390.00 | 393.00 | 393.00 | -0.51% | 669,841 |
| Aug 12, 2026 | 388.00 | 408.00 | 388.00 | 395.00 | 395.00 | 1.15% | 675,287 |
| Aug 11, 2026 | 388.50 | 402.50 | 381.50 | 390.50 | 390.50 | 0.64% | 578,910 |
| Aug 10, 2026 | 399.50 | 406.50 | 388.00 | 388.00 | 388.00 | 1.31% | 699,623 |
| Aug 7, 2026 | 409.50 | 409.50 | 377.00 | 383.00 | 383.00 | -4.25% | 661,897 |
| Aug 6, 2026 | 444.00 | 444.00 | 388.00 | 400.00 | 400.00 | -1.72% | 1,175,781 |
| Aug 5, 2026 | 390.50 | 407.00 | 386.00 | 407.00 | 407.00 | 10.00% | 728,339 |
| Aug 4, 2026 | 336.50 | 370.00 | 334.50 | 370.00 | 370.00 | 9.96% | 269,051 |
| Aug 3, 2026 | 325.00 | 336.50 | 316.00 | 336.50 | 336.50 | 9.97% | 223,421 |
| Jul 31, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 9.87% | 141,911 |
| Jul 30, 2026 | 278.50 | 300.00 | 278.50 | 278.50 | 278.50 | -9.87% | 474,487 |
| Jul 29, 2026 | 313.00 | 313.00 | 309.00 | 309.00 | 309.00 | -9.91% | 161,866 |
| Jul 28, 2026 | 358.00 | 358.00 | 343.00 | 343.00 | 343.00 | -9.97% | 161,203 |
| Jul 27, 2026 | 372.50 | 382.50 | 370.50 | 381.00 | 381.00 | 2.28% | 174,274 |
| Jul 24, 2026 | 370.00 | 380.00 | 366.50 | 372.50 | 372.50 | -0.67% | 146,752 |
| Jul 23, 2026 | 380.00 | 384.50 | 365.50 | 375.00 | 375.00 | 2.60% | 389,919 |
| Jul 22, 2026 | 343.50 | 365.50 | 343.50 | 365.50 | 365.50 | 9.92% | 380,490 |
| Jul 21, 2026 | 330.00 | 340.00 | 322.50 | 332.50 | 332.50 | 0.45% | 913,982 |
| Jul 20, 2026 | 361.00 | 361.00 | 331.00 | 331.00 | 331.00 | -9.93% | 873,825 |
| Jul 17, 2026 | 367.50 | 389.50 | 367.50 | 367.50 | 367.50 | -9.93% | 1,114,445 |
| Jul 16, 2026 | 411.50 | 430.50 | 398.00 | 408.00 | 408.00 | -1.21% | 707,667 |
| Jul 15, 2026 | 420.00 | 431.50 | 413.00 | 417.50 | 413.00 | -1.42% | 780,704 |
| Jul 14, 2026 | 431.00 | 446.50 | 419.00 | 423.50 | 418.94 | -9.02% | 1,356,380 |
| Jul 13, 2026 | 515.00 | 519.00 | 465.50 | 465.50 | 460.48 | -9.96% | 1,729,952 |
| Jul 9, 2026 | 551.00 | 554.00 | 508.00 | 517.00 | 511.43 | -4.96% | 3,472,093 |
| Jul 8, 2026 | 506.00 | 544.00 | 481.50 | 544.00 | 538.14 | 9.90% | 4,425,489 |
| Jul 7, 2026 | 509.00 | 537.00 | 484.00 | 495.00 | 489.66 | 1.12% | 4,264,509 |
| Jul 6, 2026 | 489.50 | 489.50 | 465.00 | 489.50 | 484.22 | 10.00% | 2,337,334 |
| Jul 3, 2026 | 404.50 | 451.00 | 401.50 | 445.00 | 440.20 | 7.88% | 1,015,076 |
| Jul 2, 2026 | 412.50 | 423.00 | 407.50 | 412.50 | 408.05 | -2.02% | 447,039 |
| Jul 1, 2026 | 428.50 | 438.50 | 419.50 | 421.00 | 416.46 | -1.75% | 1,000,925 |
| Jun 30, 2026 | 404.00 | 429.50 | 404.00 | 428.50 | 423.88 | 7.12% | 902,912 |