Amed Co., Ltd. (TPEX:7575)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.50 (2.22%)
Apr 20, 2026, 1:15 PM CST
Amed Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.45 | 22.50 | 20.25 | 22.50 | 22.50 | 10.57% | 92,167 |
| Apr 16, 2026 | 19.60 | 20.35 | 19.25 | 20.35 | 20.35 | 3.56% | 94,641 |
| Apr 15, 2026 | 19.30 | 19.65 | 18.90 | 19.65 | 19.65 | 0.77% | 55,990 |
| Apr 14, 2026 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | -0.51% | 92,803 |
| Apr 13, 2026 | 21.80 | 21.95 | 18.80 | 19.60 | 19.60 | -10.50% | 142,829 |
| Apr 10, 2026 | 22.00 | 22.45 | 21.40 | 21.90 | 21.90 | 1.86% | 115,812 |
| Apr 9, 2026 | 25.00 | 25.00 | 21.45 | 21.50 | 21.50 | -14.17% | 99,058 |
| Apr 8, 2026 | 25.10 | 25.75 | 24.00 | 25.05 | 25.05 | -0.40% | 77,034 |
| Apr 7, 2026 | 24.70 | 25.75 | 24.70 | 25.15 | 25.15 | 1.41% | 10,004 |
| Apr 2, 2026 | 25.90 | 27.10 | 23.90 | 24.80 | 24.80 | -8.66% | 101,349 |
| Apr 1, 2026 | 27.15 | 27.20 | 25.90 | 27.15 | 27.15 | 0.37% | 14,003 |
| Mar 31, 2026 | 25.90 | 27.15 | 25.90 | 27.05 | 27.05 | - | 15,782 |
| Mar 30, 2026 | 27.50 | 27.50 | 25.75 | 27.05 | 27.05 | -1.64% | 46,436 |
| Mar 27, 2026 | 28.10 | 28.10 | 27.40 | 27.50 | 27.50 | -2.48% | 3,646 |
| Mar 26, 2026 | 28.20 | 28.20 | 27.80 | 28.20 | 28.20 | 0.36% | 28,003 |
| Mar 25, 2026 | 28.40 | 28.40 | 27.50 | 28.10 | 28.10 | -0.71% | 5,012 |
| Mar 24, 2026 | 27.80 | 28.50 | 27.80 | 28.30 | 28.30 | -0.70% | 3,077 |
| Mar 23, 2026 | 27.80 | 28.55 | 27.30 | 28.50 | 28.50 | 0.18% | 310,250 |
| Mar 20, 2026 | 28.55 | 28.55 | 28.40 | 28.45 | 28.45 | -0.18% | 205,250 |
| Mar 19, 2026 | 28.30 | 28.50 | 27.60 | 28.50 | 28.50 | 1.06% | 174,567 |
| Mar 18, 2026 | 28.05 | 28.90 | 27.50 | 28.20 | 28.20 | -1.05% | 196,276 |
| Mar 17, 2026 | 27.65 | 28.50 | 26.90 | 28.50 | 28.50 | 5.56% | 307,504 |
| Mar 16, 2026 | 27.50 | 27.50 | 26.70 | 27.00 | 27.00 | -2.88% | 8,003 |
| Mar 13, 2026 | 27.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 1,003 |
| Mar 12, 2026 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -4.14% | 24,005 |
| Mar 11, 2026 | 26.10 | 29.00 | 26.00 | 29.00 | 29.00 | 11.54% | 65,484 |
| Mar 10, 2026 | 25.15 | 26.25 | 25.05 | 26.00 | 26.00 | 4.00% | 99,486 |
| Mar 9, 2026 | 24.00 | 25.20 | 24.00 | 25.00 | 25.00 | 4.17% | 44,504 |
| Mar 6, 2026 | 23.95 | 25.10 | 22.65 | 24.00 | 24.00 | -4.00% | 115,049 |
| Mar 5, 2026 | 24.80 | 25.10 | 24.80 | 25.00 | 25.00 | - | 29,200 |
| Mar 4, 2026 | 24.90 | 25.80 | 24.85 | 25.00 | 25.00 | -4.03% | 5,104 |
| Mar 3, 2026 | 27.15 | 27.15 | 24.75 | 26.05 | 26.05 | -4.40% | 136,664 |
| Mar 2, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.09% | 3,000 |
| Feb 26, 2026 | 27.70 | 27.70 | 27.20 | 27.55 | 27.55 | -0.18% | 12,003 |
| Feb 25, 2026 | 28.60 | 28.60 | 27.20 | 27.60 | 27.60 | -1.60% | 23,081 |
| Feb 24, 2026 | 28.10 | 28.10 | 27.85 | 28.05 | 28.05 | - | 8,254 |
| Feb 23, 2026 | 28.10 | 28.10 | 27.80 | 28.05 | 28.05 | -0.18% | 6,001 |
| 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 |