Amed Co., Ltd. (TPEX:7575)
Taiwan · Delayed Price · Currency is TWD 28.10
-0.15 (-0.53%)
At close: Feb 11, 2026
Amed Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.00 | 28.35 | 27.90 | 28.10 | 28.10 | -0.53% | 17,002 |
| Feb 10, 2026 | 28.45 | 28.50 | 27.90 | 28.25 | 28.25 | -0.70% | 337,004 |
| Feb 9, 2026 | 26.90 | 28.50 | 26.50 | 28.45 | 28.45 | 2.34% | 162,312 |
| Feb 6, 2026 | 28.45 | 28.45 | 27.80 | 27.80 | 27.80 | -2.46% | 18,002 |
| Feb 5, 2026 | 26.95 | 28.50 | 26.95 | 28.50 | 28.50 | 1.79% | 260,205 |
| Feb 4, 2026 | 28.10 | 28.70 | 27.00 | 28.00 | 28.00 | -0.36% | 518,024 |
| Feb 3, 2026 | 28.10 | 28.10 | 27.10 | 28.10 | 28.10 | 0.36% | 35,003 |
| Feb 2, 2026 | 28.00 | 28.10 | 27.00 | 28.00 | 28.00 | -1.06% | 33,504 |
| Jan 30, 2026 | 27.80 | 28.40 | 26.90 | 28.30 | 28.30 | 1.07% | 236,598 |
| Jan 29, 2026 | 27.95 | 28.50 | 27.45 | 28.00 | 28.00 | -1.58% | 46,007 |
| Jan 28, 2026 | 28.70 | 29.20 | 27.95 | 28.45 | 28.45 | -0.87% | 282,017 |
| Jan 27, 2026 | 28.40 | 29.15 | 28.20 | 28.70 | 28.70 | 0.70% | 395,224 |
| Jan 26, 2026 | 27.10 | 29.45 | 26.90 | 28.50 | 28.50 | 5.36% | 442,064 |
| Jan 23, 2026 | 26.90 | 27.15 | 26.50 | 27.05 | 27.05 | - | 29,032 |
| Jan 22, 2026 | 27.10 | 27.10 | 26.55 | 27.05 | 27.05 | 0.19% | 47,430 |
| Jan 21, 2026 | 26.90 | 27.00 | 26.70 | 27.00 | 27.00 | 0.37% | 79,113 |
| Jan 20, 2026 | 27.10 | 27.10 | 26.75 | 26.90 | 26.90 | -1.10% | 31,610 |
| Jan 19, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 35,011 |
| Jan 16, 2026 | 27.10 | 27.10 | 26.50 | 27.00 | 27.00 | 0.19% | 34,327 |
| Jan 15, 2026 | 27.10 | 27.20 | 26.90 | 26.95 | 26.95 | -0.37% | 47,702 |
| Jan 14, 2026 | 27.00 | 27.10 | 26.90 | 27.05 | 27.05 | -0.92% | 57,394 |
| Jan 13, 2026 | 27.20 | 27.40 | 27.00 | 27.30 | 27.30 | -1.27% | 71,659 |
| Jan 12, 2026 | 27.70 | 27.70 | 27.10 | 27.65 | 27.65 | -3.32% | 18,270 |
| Jan 9, 2026 | 27.70 | 29.00 | 27.60 | 28.60 | 28.60 | -0.35% | 47,049 |
| Jan 7, 2026 | 28.40 | 29.65 | 28.40 | 28.70 | 28.70 | -3.20% | 15,002 |
| Jan 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.04% | 2 |
| Jan 5, 2026 | 28.30 | 28.50 | 28.00 | 28.50 | 28.50 | -1.04% | 36,878 |
| Jan 2, 2026 | 28.90 | 28.90 | 28.30 | 28.80 | 28.80 | -0.35% | 9,002 |
| Dec 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.23% | 1 |
| Dec 30, 2025 | 28.65 | 28.65 | 28.45 | 28.55 | 28.55 | -1.21% | 5,021 |
| Dec 29, 2025 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 1.40% | 7,001 |
| Dec 26, 2025 | 28.50 | 29.45 | 28.50 | 28.50 | 28.50 | - | 30,001 |
| Dec 24, 2025 | 28.60 | 29.35 | 28.40 | 28.50 | 28.50 | - | 251,520 |
| Dec 23, 2025 | 28.30 | 28.80 | 28.30 | 28.50 | 28.50 | -1.72% | 4,030 |
| Dec 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.29% | 1 |
| Dec 18, 2025 | 28.40 | 28.50 | 28.30 | 28.35 | 28.35 | -0.18% | 24,020 |
| Dec 17, 2025 | 28.45 | 29.35 | 28.00 | 28.40 | 28.40 | 0.18% | 72,125 |
| Dec 16, 2025 | 29.40 | 29.40 | 27.95 | 28.35 | 28.35 | -3.57% | 68,033 |
| Dec 15, 2025 | 29.50 | 29.50 | 28.40 | 29.40 | 29.40 | 2.44% | 8,034 |
| Dec 12, 2025 | 29.95 | 29.95 | 28.70 | 28.70 | 28.70 | -4.17% | 1,001 |
| Dec 11, 2025 | 28.70 | 29.95 | 28.70 | 29.95 | 29.95 | -0.17% | 18,002 |
| Dec 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.21% | 34 |
| Dec 9, 2025 | 29.40 | 29.40 | 28.55 | 29.35 | 29.35 | -0.17% | 3,807 |
| Dec 8, 2025 | 29.30 | 30.00 | 29.30 | 29.40 | 29.40 | -2.00% | 7,004 |
| Dec 5, 2025 | 30.00 | 30.00 | 28.55 | 30.00 | 30.00 | - | 6,022 |
| Dec 4, 2025 | 28.80 | 30.00 | 28.60 | 30.00 | 30.00 | 0.50% | 76,536 |
| Dec 3, 2025 | 29.75 | 29.85 | 28.50 | 29.85 | 29.85 | 0.34% | 6,111 |
| Dec 2, 2025 | 29.65 | 29.75 | 29.65 | 29.75 | 29.75 | 0.51% | 1,034 |
| Nov 28, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 1.72% | 2 |
| Nov 27, 2025 | 28.40 | 29.10 | 28.35 | 29.10 | 29.10 | -1.69% | 17,022 |