Asia Metal Industries, Inc. (TPEX:6727)
Taiwan · Delayed Price · Currency is TWD 443.50
+2.00 (0.45%)
Aug 19, 2026, 1:30 PM CST
Asia Metal Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 620,278 |
| 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% | 1,110,022 |
| 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 |
| Jun 29, 2026 | 390.00 | 406.50 | 389.50 | 400.00 | 395.69 | 0.63% | 682,701 |
| Jun 26, 2026 | 420.00 | 425.50 | 393.50 | 397.50 | 393.22 | -7.02% | 1,044,658 |
| Jun 25, 2026 | 437.50 | 442.00 | 415.50 | 427.50 | 422.89 | -1.38% | 1,175,162 |
| Jun 24, 2026 | 446.50 | 448.50 | 422.00 | 433.50 | 428.83 | -3.67% | 1,094,495 |
| Jun 23, 2026 | 485.50 | 490.00 | 450.00 | 450.00 | 445.15 | -7.31% | 2,090,121 |
| Jun 22, 2026 | 466.00 | 493.00 | 450.00 | 485.50 | 480.27 | 8.13% | 2,984,502 |
| Jun 18, 2026 | 410.00 | 449.00 | 407.00 | 449.00 | 444.16 | 9.91% | 1,381,366 |
| Jun 17, 2026 | 389.00 | 418.00 | 389.00 | 408.50 | 404.10 | 4.21% | 1,213,779 |
| Jun 16, 2026 | 419.50 | 422.00 | 391.00 | 392.00 | 387.77 | -4.39% | 1,075,694 |
| Jun 15, 2026 | 407.00 | 420.50 | 402.50 | 410.00 | 405.58 | 2.76% | 1,194,204 |
| Jun 12, 2026 | 420.00 | 421.00 | 395.50 | 399.00 | 394.70 | 1.53% | 1,233,837 |
| Jun 11, 2026 | 417.00 | 419.50 | 385.00 | 393.00 | 388.76 | -6.98% | 2,322,120 |
| Jun 10, 2026 | 460.00 | 498.00 | 421.50 | 422.50 | 417.95 | -9.72% | 5,591,493 |
| Jun 9, 2026 | 420.00 | 468.00 | 397.50 | 468.00 | 462.96 | 9.99% | 3,696,090 |
| Jun 8, 2026 | 425.50 | 425.50 | 425.50 | 425.50 | 420.91 | -9.95% | 284,200 |