Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 504.00
+45.50 (9.92%)
May 8, 2026, 1:23 PM CST
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 287.50 | 304.50 | 270.00 | 293.00 | 293.00 | 2.09% | 3,554,294 |
| Mar 16, 2026 | 280.50 | 287.00 | 272.00 | 287.00 | 287.00 | 9.96% | 1,005,193 |
| Mar 13, 2026 | 245.00 | 261.00 | 245.00 | 261.00 | 261.00 | 9.89% | 1,133,140 |
| Mar 12, 2026 | 214.00 | 237.50 | 213.50 | 237.50 | 237.50 | 9.95% | 3,582,253 |
| Mar 11, 2026 | 203.00 | 219.50 | 203.00 | 216.00 | 216.00 | 7.73% | 1,761,023 |
| Mar 10, 2026 | 186.50 | 201.00 | 176.50 | 200.50 | 200.50 | 9.56% | 1,723,066 |
| Mar 9, 2026 | 183.00 | 188.50 | 183.00 | 183.00 | 183.00 | -9.85% | 552,975 |
| Mar 6, 2026 | 199.00 | 206.00 | 197.00 | 203.00 | 203.00 | 0.74% | 683,556 |
| Mar 5, 2026 | 208.00 | 212.00 | 199.50 | 201.50 | 201.50 | -0.49% | 1,153,241 |
| Mar 4, 2026 | 208.50 | 213.00 | 195.50 | 202.50 | 202.50 | -5.37% | 1,620,078 |
| Mar 3, 2026 | 212.00 | 223.50 | 210.00 | 214.00 | 214.00 | -2.51% | 2,079,954 |
| Mar 2, 2026 | 198.50 | 222.00 | 198.00 | 219.50 | 219.50 | 5.02% | 1,751,458 |
| Feb 26, 2026 | 230.00 | 230.00 | 203.00 | 209.00 | 209.00 | -1.65% | 3,421,763 |
| Feb 25, 2026 | 195.00 | 212.50 | 191.50 | 212.50 | 212.50 | 9.82% | 2,908,970 |
| Feb 24, 2026 | 190.50 | 196.50 | 186.50 | 193.50 | 193.50 | 1.04% | 1,419,718 |