Amed Co., Ltd. (TPEX:7575)
Taiwan · Delayed Price · Currency is TWD 11.00
0.00 (0.00%)
Jul 30, 2026, 2:59 PM CST
Amed Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.70 | 11.45 | 10.50 | 11.00 | 11.00 | 19.04% | 296,484 |
| Jul 29, 2026 | 10.80 | 11.55 | 10.35 | 10.70 | 9.24 | - | 390,419 |
| Jul 28, 2026 | 10.45 | 11.25 | 10.25 | 10.70 | 9.24 | 5.94% | 46,404 |
| Jul 27, 2026 | 10.05 | 10.65 | 9.80 | 10.10 | 8.72 | -3.81% | 422,202 |
| Jul 24, 2026 | 10.00 | 10.50 | 9.69 | 10.50 | 9.07 | 5.00% | 162,753 |
| Jul 23, 2026 | 10.00 | 10.30 | 9.99 | 10.00 | 8.64 | -0.99% | 139,364 |
| Jul 22, 2026 | 10.00 | 10.25 | 9.90 | 10.10 | 8.72 | -0.98% | 263,956 |
| Jul 21, 2026 | 9.97 | 10.35 | 9.97 | 10.20 | 8.81 | 1.49% | 259,881 |
| Jul 20, 2026 | 10.80 | 11.05 | 9.95 | 10.05 | 8.68 | -9.05% | 466,122 |
| Jul 17, 2026 | 13.20 | 13.20 | 10.40 | 11.05 | 9.54 | -18.45% | 664,278 |
| Jul 16, 2026 | 16.15 | 16.15 | 8.16 | 13.55 | 11.70 | -19.58% | 1,215,857 |
| Jul 15, 2026 | 16.20 | 16.85 | 16.20 | 16.85 | 14.55 | -0.30% | 8,781 |
| Jul 14, 2026 | 16.20 | 17.00 | 16.20 | 16.90 | 14.60 | 0.30% | 16,955 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 14.55 | -2.88% | 58,184 |
| Jul 9, 2026 | 17.30 | 18.10 | 17.20 | 17.35 | 14.98 | -4.14% | 57,114 |
| Jul 8, 2026 | 17.30 | 18.10 | 17.25 | 18.10 | 15.63 | - | 34,993 |
| Jul 7, 2026 | 18.15 | 18.15 | 17.35 | 18.10 | 15.63 | 2.84% | 29,042 |
| Jul 6, 2026 | 18.20 | 18.20 | 17.35 | 17.60 | 15.20 | -3.30% | 16,301 |
| Jul 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 15.72 | 4.00% | 201 |
| Jul 2, 2026 | 17.35 | 17.75 | 17.35 | 17.50 | 15.11 | -3.85% | 24,072 |
| Jul 1, 2026 | 18.15 | 18.20 | 17.55 | 18.20 | 15.72 | 2.54% | 24,447 |
| Jun 30, 2026 | 17.40 | 18.20 | 17.40 | 17.75 | 15.33 | -2.47% | 32,841 |
| Jun 29, 2026 | 18.15 | 18.30 | 18.10 | 18.20 | 15.72 | -4.46% | 36,068 |
| Jun 26, 2026 | 18.15 | 19.05 | 18.10 | 19.05 | 16.45 | 2.97% | 54,123 |
| Jun 25, 2026 | 18.00 | 18.75 | 18.00 | 18.50 | 15.98 | -1.33% | 32,462 |
| Jun 24, 2026 | 18.60 | 18.75 | 18.00 | 18.75 | 16.19 | 0.81% | 5,071 |
| Jun 23, 2026 | 18.75 | 18.75 | 18.25 | 18.60 | 16.06 | -0.80% | 16,502 |
| Jun 22, 2026 | 18.25 | 18.75 | 18.25 | 18.75 | 16.19 | - | 4,001 |
| Jun 18, 2026 | 18.55 | 18.75 | 18.25 | 18.75 | 16.19 | 1.90% | 5,052 |
| Jun 17, 2026 | 17.90 | 18.55 | 17.90 | 18.40 | 15.89 | 1.94% | 10,101 |
| Jun 16, 2026 | 18.35 | 18.55 | 17.90 | 18.05 | 15.59 | -5.50% | 41,661 |
| Jun 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 16.50 | - | 504 |
| Jun 12, 2026 | 19.05 | 19.20 | 19.00 | 19.10 | 16.50 | -0.78% | 26,501 |
| Jun 11, 2026 | 19.10 | 20.00 | 19.00 | 19.25 | 16.63 | 5.77% | 62,503 |
| Jun 10, 2026 | 19.10 | 19.10 | 18.20 | 18.20 | 15.72 | -4.71% | 2,016 |
| Jun 9, 2026 | 19.10 | 19.10 | 18.20 | 19.10 | 16.50 | 4.95% | 20,753 |
| Jun 8, 2026 | 18.00 | 19.10 | 18.00 | 18.20 | 15.72 | -4.71% | 11,152 |
| Jun 5, 2026 | 19.10 | 19.10 | 18.70 | 19.10 | 16.50 | - | 29,500 |
| Jun 4, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 16.50 | 1.60% | 17,051 |
| Jun 3, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 16.24 | -1.05% | 23,100 |
| Jun 2, 2026 | 18.65 | 19.10 | 18.60 | 19.00 | 16.41 | 1.06% | 37,375 |
| Jun 1, 2026 | 18.95 | 18.95 | 18.40 | 18.80 | 16.24 | -1.05% | 113,140 |
| May 29, 2026 | 18.70 | 19.10 | 18.70 | 19.00 | 16.41 | -1.04% | 91,669 |
| May 28, 2026 | 19.60 | 19.70 | 18.80 | 19.20 | 16.58 | -2.54% | 75,466 |
| May 27, 2026 | 19.80 | 19.85 | 19.40 | 19.70 | 17.01 | - | 42,025 |
| May 26, 2026 | 20.10 | 20.10 | 19.60 | 19.70 | 17.01 | -1.99% | 31,365 |
| May 25, 2026 | 20.20 | 20.40 | 20.00 | 20.10 | 17.36 | 0.50% | 100,572 |
| May 22, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 17.27 | -0.25% | 44,462 |
| May 21, 2026 | 20.25 | 20.25 | 19.80 | 20.05 | 17.32 | 0.75% | 44,060 |
| May 20, 2026 | 20.30 | 20.30 | 19.80 | 19.90 | 17.19 | -1.49% | 65,415 |