Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 221.50
+4.50 (2.07%)
At close: Sep 19, 2025
TPEX:7792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 221.50 | 221.50 | 215.50 | 221.50 | 221.50 | 2.07% | 36,025 |
| Sep 18, 2025 | 222.50 | 222.50 | 215.00 | 217.00 | 217.00 | -0.91% | 41,872 |
| Sep 17, 2025 | 213.50 | 224.00 | 213.50 | 219.00 | 219.00 | 1.62% | 62,815 |
| Sep 16, 2025 | 219.50 | 219.50 | 213.00 | 215.50 | 215.50 | -0.46% | 22,223 |
| Sep 15, 2025 | 210.00 | 219.50 | 207.00 | 216.50 | 216.50 | 4.59% | 101,110 |
| Sep 12, 2025 | 210.00 | 210.00 | 203.00 | 207.00 | 207.00 | 1.72% | 2,793 |
| Sep 11, 2025 | 207.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 19,251 |
| Sep 10, 2025 | 206.50 | 210.00 | 205.00 | 207.00 | 207.00 | -1.19% | 22,096 |
| Sep 9, 2025 | 204.00 | 209.50 | 204.00 | 209.50 | 209.50 | 2.20% | 8,265 |
| Sep 8, 2025 | 200.50 | 209.00 | 200.50 | 205.00 | 205.00 | -0.97% | 9,312 |
| Sep 5, 2025 | 201.50 | 210.00 | 201.50 | 207.00 | 207.00 | 2.73% | 8,213 |
| Sep 4, 2025 | 203.00 | 208.00 | 201.50 | 201.50 | 201.50 | -0.49% | 17,872 |
| Sep 3, 2025 | 201.00 | 205.50 | 200.00 | 202.50 | 202.50 | 0.75% | 8,271 |
| Sep 2, 2025 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | -3.60% | 42,262 |
| Sep 1, 2025 | 203.00 | 208.50 | 200.50 | 208.50 | 208.50 | 0.97% | 9,773 |
| Aug 29, 2025 | 210.50 | 210.50 | 206.50 | 206.50 | 206.50 | -0.96% | 22,566 |
| Aug 28, 2025 | 212.00 | 212.00 | 207.50 | 208.50 | 208.50 | -1.65% | 38,139 |
| Aug 27, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2.91% | 42,638 |
| Aug 26, 2025 | 208.00 | 209.50 | 202.50 | 206.00 | 206.00 | 0.73% | 32,758 |
| Aug 25, 2025 | 202.00 | 204.50 | 201.00 | 204.50 | 204.50 | 2.00% | 19,183 |
| Aug 22, 2025 | 204.50 | 204.50 | 198.00 | 200.50 | 200.50 | -1.72% | 40,196 |
| Aug 21, 2025 | 201.50 | 204.00 | 200.50 | 204.00 | 204.00 | 2.26% | 20,105 |
| Aug 20, 2025 | 202.00 | 205.00 | 198.50 | 199.50 | 199.50 | -1.72% | 47,345 |
| Aug 19, 2025 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.93% | 69,494 |
| Aug 18, 2025 | 205.00 | 207.50 | 204.00 | 207.00 | 207.00 | 1.72% | 75,078 |
| Aug 15, 2025 | 206.00 | 211.50 | 203.00 | 203.50 | 203.50 | -1.45% | 99,540 |
| Aug 14, 2025 | 209.00 | 216.00 | 205.00 | 206.50 | 206.50 | -5.28% | 215,754 |
| Aug 13, 2025 | 218.00 | 218.00 | 210.50 | 218.00 | 218.00 | - | 64,217 |
| Aug 12, 2025 | 217.00 | 220.50 | 212.00 | 218.00 | 218.00 | 0.46% | 91,159 |
| Aug 11, 2025 | 211.00 | 217.00 | 207.00 | 217.00 | 217.00 | 0.23% | 103,129 |
| Aug 8, 2025 | 202.00 | 218.00 | 201.00 | 216.50 | 216.50 | 6.13% | 128,494 |
| Aug 7, 2025 | 201.50 | 204.00 | 198.00 | 204.00 | 204.00 | 2.77% | 39,013 |
| Aug 6, 2025 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | - | 2,920 |
| Aug 5, 2025 | 198.00 | 199.00 | 197.00 | 198.50 | 198.50 | -0.25% | 22,350 |
| Aug 4, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.51% | 26,026 |
| Aug 1, 2025 | 200.00 | 200.00 | 194.50 | 198.00 | 198.00 | 1.02% | 58,933 |
| Jul 31, 2025 | 197.00 | 199.50 | 196.00 | 196.00 | 196.00 | - | 16,266 |
| Jul 30, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.49% | 41,824 |
| Jul 29, 2025 | 200.00 | 202.50 | 197.00 | 201.00 | 201.00 | 1.52% | 8,711 |
| Jul 28, 2025 | 196.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.49% | 25,597 |
| Jul 25, 2025 | 203.50 | 203.50 | 195.50 | 201.00 | 201.00 | 2.03% | 4,289 |
| Jul 24, 2025 | 201.50 | 201.50 | 196.00 | 197.00 | 197.00 | -2.23% | 6,552 |
| Jul 23, 2025 | 197.00 | 203.50 | 191.50 | 201.50 | 201.50 | 3.87% | 49,860 |
| Jul 22, 2025 | 205.50 | 205.50 | 191.00 | 194.00 | 194.00 | -5.60% | 53,777 |
| Jul 21, 2025 | 207.50 | 207.50 | 199.00 | 205.50 | 205.50 | -0.96% | 49,263 |
| Jul 18, 2025 | 199.00 | 207.50 | 192.00 | 207.50 | 207.50 | 1.47% | 137,538 |
| Jul 17, 2025 | 187.00 | 208.50 | 187.00 | 204.50 | 204.50 | 9.65% | 96,244 |
| Jul 16, 2025 | 186.50 | 186.50 | 185.00 | 186.50 | 186.50 | - | 8,280 |
| Jul 15, 2025 | 184.00 | 186.50 | 182.00 | 186.50 | 186.50 | 2.47% | 4,205 |
| Jul 14, 2025 | 182.00 | 183.00 | 182.00 | 182.00 | 182.00 | -1.09% | 13,050 |