Amed Co., Ltd. (TPEX:7575)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.10 (-0.52%)
Jun 5, 2026, 1:43 PM CST
Amed Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 19.10 | 19.10 | 18.70 | 19.10 | 19.10 | - | 29,500 |
| Jun 4, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 1.60% | 17,051 |
| Jun 3, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | -1.05% | 23,100 |
| Jun 2, 2026 | 18.65 | 19.10 | 18.60 | 19.00 | 19.00 | 1.06% | 37,375 |
| Jun 1, 2026 | 18.95 | 18.95 | 18.40 | 18.80 | 18.80 | -1.05% | 113,140 |
| May 29, 2026 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | -1.04% | 91,669 |
| May 28, 2026 | 19.60 | 19.70 | 18.80 | 19.20 | 19.20 | -2.54% | 75,466 |
| May 27, 2026 | 19.80 | 19.85 | 19.40 | 19.70 | 19.70 | - | 42,025 |
| May 26, 2026 | 20.10 | 20.10 | 19.60 | 19.70 | 19.70 | -1.99% | 31,365 |
| May 25, 2026 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 100,572 |
| May 22, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | -0.25% | 44,462 |
| May 21, 2026 | 20.25 | 20.25 | 19.80 | 20.05 | 20.05 | 0.75% | 44,060 |
| May 20, 2026 | 20.30 | 20.30 | 19.80 | 19.90 | 19.90 | -1.49% | 65,415 |
| May 19, 2026 | 20.20 | 20.45 | 20.10 | 20.20 | 20.20 | - | 21,502 |
| May 18, 2026 | 20.05 | 20.30 | 20.05 | 20.20 | 20.20 | 1.51% | 42,000 |
| May 15, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 90,048 |
| May 14, 2026 | 20.10 | 20.20 | 19.95 | 20.20 | 20.20 | 1.51% | 19,426 |
| May 13, 2026 | 20.50 | 20.65 | 19.90 | 19.90 | 19.90 | -4.33% | 4,030 |
| May 12, 2026 | 20.80 | 20.80 | 20.05 | 20.80 | 20.80 | - | 12,021 |
| May 11, 2026 | 20.75 | 20.80 | 20.65 | 20.80 | 20.80 | 1.46% | 22,130 |
| May 8, 2026 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | -1.20% | 13,033 |
| May 7, 2026 | 20.60 | 21.10 | 20.60 | 20.75 | 20.75 | -1.66% | 16,375 |
| May 6, 2026 | 21.50 | 21.50 | 20.90 | 21.10 | 21.10 | 0.72% | 27,330 |
| May 5, 2026 | 21.40 | 21.50 | 20.85 | 20.95 | 20.95 | -2.56% | 36,171 |
| May 4, 2026 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -2.27% | 8,025 |
| Apr 30, 2026 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | - | 2,781 |
| Apr 29, 2026 | 21.75 | 22.10 | 20.95 | 22.00 | 22.00 | - | 48,163 |
| Apr 28, 2026 | 22.90 | 23.00 | 21.75 | 22.00 | 22.00 | -4.76% | 86,673 |
| Apr 27, 2026 | 22.05 | 24.10 | 22.05 | 23.10 | 23.10 | 5.00% | 100,261 |
| Apr 24, 2026 | 21.05 | 22.05 | 21.05 | 22.00 | 22.00 | 1.85% | 7,158 |
| Apr 23, 2026 | 22.15 | 22.20 | 20.90 | 21.60 | 21.60 | -5.68% | 52,024 |
| Apr 22, 2026 | 22.40 | 23.10 | 21.75 | 22.90 | 22.90 | -0.43% | 100,187 |
| Apr 21, 2026 | 23.15 | 23.50 | 22.40 | 23.00 | 23.00 | 2.45% | 28,271 |
| Apr 20, 2026 | 22.50 | 23.50 | 21.40 | 22.45 | 22.45 | -0.22% | 53,254 |
| 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 |