Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 586.00
+8.00 (1.38%)
May 29, 2026, 1:30 PM CST
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 604.00 | 605.00 | 550.00 | 586.00 | 586.00 | 1.38% | 2,607,674 |
| May 28, 2026 | 630.00 | 645.00 | 570.00 | 578.00 | 578.00 | -8.11% | 4,679,505 |
| May 27, 2026 | 677.00 | 684.00 | 624.00 | 629.00 | 629.00 | -3.38% | 2,081,743 |
| May 26, 2026 | 697.00 | 697.00 | 620.00 | 651.00 | 651.00 | -1.36% | 2,991,630 |
| May 25, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 10.00% | 317,289 |
| May 22, 2026 | 600.00 | 600.00 | 581.00 | 600.00 | 600.00 | 9.89% | 782,687 |
| May 21, 2026 | 516.00 | 546.00 | 511.00 | 546.00 | 546.00 | 9.97% | 2,103,387 |
| May 20, 2026 | 531.00 | 538.00 | 468.00 | 496.50 | 496.50 | -4.15% | 2,964,020 |
| May 19, 2026 | 519.00 | 559.00 | 505.00 | 518.00 | 518.00 | -0.19% | 3,020,938 |
| May 18, 2026 | 539.00 | 541.00 | 502.00 | 519.00 | 519.00 | -6.82% | 3,043,152 |
| May 15, 2026 | 526.00 | 569.00 | 523.00 | 557.00 | 557.00 | 7.53% | 5,074,687 |
| May 14, 2026 | 530.00 | 540.00 | 515.00 | 518.00 | 518.00 | -3.18% | 2,396,426 |
| May 13, 2026 | 522.00 | 565.00 | 509.00 | 535.00 | 535.00 | 3.88% | 4,514,103 |
| May 12, 2026 | 452.00 | 517.00 | 451.50 | 515.00 | 515.00 | 4.04% | 4,063,879 |
| May 11, 2026 | 496.50 | 518.00 | 480.00 | 495.00 | 495.00 | -1.79% | 4,514,601 |
| May 8, 2026 | 494.00 | 504.00 | 475.00 | 504.00 | 504.00 | 9.92% | 4,550,420 |
| May 7, 2026 | 417.00 | 458.50 | 417.00 | 458.50 | 458.50 | 9.95% | 4,111,681 |
| May 6, 2026 | 447.50 | 447.50 | 401.50 | 417.00 | 417.00 | 2.46% | 4,731,890 |
| May 5, 2026 | 373.00 | 407.00 | 373.00 | 407.00 | 407.00 | 10.00% | 3,422,024 |
| May 4, 2026 | 395.50 | 396.50 | 370.00 | 370.00 | 370.00 | -3.14% | 1,328,233 |
| Apr 30, 2026 | 392.00 | 403.00 | 377.00 | 382.00 | 382.00 | -2.43% | 1,405,574 |
| Apr 29, 2026 | 379.50 | 406.00 | 379.50 | 391.50 | 391.50 | 0.38% | 1,420,364 |
| Apr 28, 2026 | 429.00 | 436.00 | 375.00 | 390.00 | 390.00 | -4.65% | 2,109,490 |
| Apr 27, 2026 | 400.00 | 421.50 | 395.00 | 409.00 | 409.00 | 6.23% | 1,828,875 |
| Apr 24, 2026 | 420.00 | 422.50 | 376.00 | 385.00 | 385.00 | -7.78% | 2,030,718 |
| Apr 23, 2026 | 500.00 | 500.00 | 417.50 | 417.50 | 417.50 | -9.92% | 1,998,207 |
| Apr 22, 2026 | 435.50 | 473.00 | 415.00 | 463.50 | 463.50 | 7.54% | 2,114,933 |
| Apr 21, 2026 | 443.50 | 443.50 | 420.00 | 431.00 | 431.00 | -0.92% | 315,229 |
| Apr 20, 2026 | 405.50 | 438.00 | 405.50 | 435.00 | 435.00 | 9.02% | 318,715 |
| Apr 17, 2026 | 392.00 | 408.00 | 392.00 | 399.00 | 399.00 | 1.79% | 227,939 |
| Apr 16, 2026 | 379.50 | 393.00 | 376.00 | 392.00 | 392.00 | 4.53% | 192,305 |
| Apr 15, 2026 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | -1.32% | 217,577 |
| Apr 14, 2026 | 393.00 | 393.00 | 365.50 | 380.00 | 380.00 | 0.80% | 348,519 |
| Apr 13, 2026 | 375.50 | 398.00 | 374.50 | 377.00 | 377.00 | -5.75% | 425,274 |
| Apr 10, 2026 | 420.00 | 420.00 | 396.50 | 400.00 | 400.00 | 0.88% | 258,963 |
| Apr 9, 2026 | 369.00 | 402.00 | 369.00 | 396.50 | 396.50 | 8.04% | 321,320 |
| Apr 8, 2026 | 371.00 | 371.00 | 359.50 | 367.00 | 367.00 | 3.53% | 403,566 |
| Apr 7, 2026 | 379.50 | 380.00 | 338.50 | 354.50 | 354.50 | -0.98% | 4,825,683 |
| Apr 2, 2026 | 333.00 | 358.00 | 321.50 | 358.00 | 358.00 | 9.98% | 2,838,548 |
| Apr 1, 2026 | 317.00 | 325.50 | 305.50 | 325.50 | 325.50 | 9.97% | 1,385,896 |
| Mar 31, 2026 | 319.50 | 329.50 | 295.50 | 296.00 | 296.00 | -9.76% | 708,875 |
| Mar 30, 2026 | 287.50 | 329.50 | 287.50 | 328.00 | 328.00 | 9.33% | 803,314 |
| Mar 27, 2026 | 270.50 | 302.00 | 270.50 | 300.00 | 300.00 | 6.95% | 316,867 |
| Mar 26, 2026 | 282.00 | 299.00 | 280.50 | 280.50 | 280.50 | 0.72% | 410,759 |
| Mar 25, 2026 | 264.00 | 278.50 | 263.00 | 278.50 | 278.50 | 9.86% | 366,587 |
| Mar 24, 2026 | 286.50 | 287.00 | 249.00 | 253.50 | 253.50 | -8.15% | 704,046 |
| Mar 23, 2026 | 283.00 | 294.00 | 270.00 | 276.00 | 276.00 | -5.80% | 623,263 |
| Mar 20, 2026 | 304.00 | 304.00 | 287.00 | 293.00 | 293.00 | -2.17% | 493,720 |
| Mar 19, 2026 | 278.00 | 316.50 | 278.00 | 299.50 | 299.50 | 3.28% | 825,456 |
| Mar 18, 2026 | 293.50 | 298.00 | 280.00 | 290.00 | 290.00 | -1.02% | 520,347 |