Amed Co., Ltd. (TPEX:7575)
Taiwan · Delayed Price · Currency is TWD 28.45
-0.15 (-0.52%)
Aug 29, 2025, 1:32 PM CST
Amed Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.40 | 29.40 | 28.45 | 29.30 | 29.30 | 2.45% | 1,002 |
| Aug 28, 2025 | 29.00 | 29.55 | 28.50 | 28.60 | 28.60 | -1.38% | 10,164 |
| Aug 27, 2025 | 29.80 | 29.80 | 28.85 | 29.00 | 29.00 | -2.85% | 24,937 |
| Aug 26, 2025 | 29.60 | 29.90 | 29.40 | 29.85 | 29.85 | 0.67% | 21,432 |
| Aug 25, 2025 | 28.80 | 29.90 | 28.80 | 29.65 | 29.65 | 0.34% | 57,482 |
| Aug 22, 2025 | 29.30 | 29.55 | 28.40 | 29.55 | 29.55 | 2.07% | 5,011 |
| Aug 21, 2025 | 29.85 | 29.95 | 28.40 | 28.95 | 28.95 | -3.02% | 43,649 |
| Aug 20, 2025 | 29.70 | 29.95 | 28.55 | 29.85 | 29.85 | - | 64,232 |
| Aug 19, 2025 | 29.95 | 29.95 | 28.50 | 29.85 | 29.85 | 1.19% | 21,003 |
| Aug 18, 2025 | 28.75 | 29.70 | 28.75 | 29.50 | 29.50 | -0.17% | 10,275 |
| Aug 15, 2025 | 28.75 | 29.55 | 28.75 | 29.55 | 29.55 | 2.78% | 11,015 |
| Aug 14, 2025 | 28.35 | 28.75 | 28.15 | 28.75 | 28.75 | -2.38% | 27,081 |
| Aug 13, 2025 | 29.50 | 29.50 | 28.30 | 29.45 | 29.45 | 0.17% | 1,452 |
| Aug 12, 2025 | 28.60 | 29.50 | 28.30 | 29.40 | 29.40 | 2.80% | 7,063 |
| Aug 11, 2025 | 28.85 | 28.95 | 28.20 | 28.60 | 28.60 | -0.87% | 6,475 |
| Aug 8, 2025 | 29.45 | 29.45 | 28.70 | 28.85 | 28.85 | -2.04% | 13,855 |
| Aug 7, 2025 | 28.60 | 29.45 | 28.50 | 29.45 | 29.45 | -0.17% | 12,175 |
| Aug 6, 2025 | 28.65 | 29.50 | 28.65 | 29.50 | 29.50 | 0.85% | 1,103 |
| Aug 5, 2025 | 28.60 | 29.25 | 28.60 | 29.25 | 29.25 | -1.02% | 3,088 |
| Aug 4, 2025 | 29.25 | 29.60 | 29.25 | 29.55 | 29.55 | 0.85% | 2,003 |
| Aug 1, 2025 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | -1.68% | 12,005 |
| Jul 31, 2025 | 29.80 | 29.80 | 29.30 | 29.80 | 29.80 | - | 2,005 |
| Jul 30, 2025 | 29.25 | 29.80 | 29.25 | 29.80 | 29.80 | - | 9,156 |
| Jul 29, 2025 | 29.80 | 29.80 | 29.25 | 29.80 | 29.80 | - | 67 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | 17 |
| Jul 25, 2025 | 29.55 | 30.00 | 29.25 | 29.85 | 29.85 | 1.02% | 7,772 |
| Jul 24, 2025 | 29.90 | 29.95 | 29.30 | 29.55 | 29.55 | -1.17% | 4,020 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.30 | 29.90 | 29.90 | -0.83% | 4,139 |
| Jul 22, 2025 | 31.80 | 32.00 | 29.50 | 30.15 | 30.15 | -3.83% | 30,306 |
| Jul 21, 2025 | 30.15 | 32.85 | 28.80 | 31.35 | 31.35 | 6.63% | 107,397 |
| Jul 18, 2025 | 29.35 | 30.00 | 28.60 | 29.40 | 29.40 | 1.20% | 87,085 |
| Jul 17, 2025 | 29.45 | 29.45 | 28.25 | 29.05 | 29.05 | 1.93% | 62,012 |
| Jul 16, 2025 | 28.10 | 28.90 | 28.10 | 28.50 | 28.50 | -1.55% | 39,001 |
| Jul 15, 2025 | 29.00 | 29.00 | 28.00 | 28.95 | 28.95 | - | 80,105 |
| Jul 14, 2025 | 29.00 | 29.00 | 28.35 | 28.95 | 28.95 | -0.17% | 27,583 |
| Jul 11, 2025 | 29.45 | 29.45 | 28.45 | 29.00 | 29.00 | -1.69% | 43,669 |
| Jul 10, 2025 | 29.55 | 29.55 | 28.65 | 29.50 | 29.50 | 2.43% | 35,019 |
| Jul 9, 2025 | 29.40 | 29.40 | 28.55 | 28.80 | 28.80 | 0.70% | 18,203 |
| Jul 8, 2025 | 29.40 | 29.40 | 27.10 | 28.60 | 28.60 | -3.05% | 94,702 |
| Jul 7, 2025 | 29.55 | 29.55 | 28.60 | 29.50 | 29.50 | -0.34% | 23,605 |
| Jul 4, 2025 | 29.20 | 29.65 | 28.45 | 29.60 | 29.60 | 1.54% | 23,022 |
| Jul 3, 2025 | 28.60 | 29.50 | 28.45 | 29.15 | 29.15 | 1.39% | 5,162 |
| Jul 2, 2025 | 28.55 | 29.10 | 28.40 | 28.75 | 28.75 | -2.38% | 50,847 |
| Jul 1, 2025 | 28.85 | 29.70 | 28.25 | 29.45 | 29.45 | 0.17% | 91,325 |
| Jun 30, 2025 | 30.95 | 30.95 | 29.05 | 29.40 | 29.40 | -4.23% | 22,278 |
| Jun 27, 2025 | 31.65 | 31.65 | 29.60 | 30.70 | 30.70 | -0.81% | 43,180 |
| Jun 26, 2025 | 29.60 | 31.30 | 29.50 | 30.95 | 30.95 | 4.21% | 42,438 |
| Jun 25, 2025 | 29.70 | 30.50 | 29.35 | 29.70 | 29.70 | -2.30% | 32,100 |
| Jun 24, 2025 | 30.55 | 30.55 | 29.05 | 30.40 | 30.40 | 0.33% | 58,427 |
| Jun 23, 2025 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | -2.10% | 14,079 |