Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 191.00
-12.00 (-5.91%)
At close: Jul 29, 2026
TPEX:7792 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 201.00 | 204.00 | 186.50 | 191.00 | 191.00 | -5.91% | 231,354 |
| Jul 28, 2026 | 210.00 | 214.50 | 203.00 | 203.00 | 203.00 | -5.58% | 287,678 |
| Jul 27, 2026 | 205.00 | 215.00 | 203.00 | 215.00 | 215.00 | 2.87% | 235,781 |
| Jul 24, 2026 | 209.50 | 212.00 | 207.50 | 209.00 | 209.00 | -3.24% | 95,441 |
| Jul 23, 2026 | 212.00 | 216.50 | 210.50 | 216.00 | 216.00 | 1.89% | 93,029 |
| Jul 22, 2026 | 213.00 | 214.50 | 210.50 | 212.00 | 212.00 | -0.24% | 102,709 |
| Jul 21, 2026 | 206.50 | 215.00 | 206.50 | 212.50 | 212.50 | 3.41% | 68,756 |
| Jul 20, 2026 | 214.00 | 214.00 | 200.00 | 205.50 | 205.50 | -1.44% | 173,194 |
| Jul 17, 2026 | 220.00 | 220.50 | 204.00 | 208.50 | 208.50 | -7.95% | 302,988 |
| Jul 16, 2026 | 234.50 | 236.00 | 226.50 | 226.50 | 226.50 | -3.41% | 51,782 |
| Jul 15, 2026 | 233.00 | 234.50 | 230.50 | 234.50 | 234.50 | 1.30% | 29,536 |
| Jul 14, 2026 | 241.00 | 241.00 | 225.00 | 231.50 | 231.50 | -3.74% | 98,259 |
| Jul 13, 2026 | 236.50 | 250.00 | 235.00 | 240.50 | 240.50 | 2.12% | 53,810 |
| Jul 9, 2026 | 238.50 | 238.50 | 235.00 | 235.50 | 235.50 | -1.05% | 52,169 |
| Jul 8, 2026 | 250.50 | 250.50 | 237.00 | 238.00 | 238.00 | -3.64% | 168,279 |
| Jul 7, 2026 | 257.50 | 258.50 | 247.00 | 247.00 | 247.00 | -2.95% | 119,792 |
| Jul 6, 2026 | 257.00 | 260.00 | 253.50 | 254.50 | 254.50 | 0.39% | 69,709 |
| Jul 3, 2026 | 253.00 | 255.00 | 253.00 | 253.50 | 253.50 | 0.40% | 33,650 |
| Jul 2, 2026 | 258.00 | 258.00 | 252.50 | 252.50 | 252.50 | 0.40% | 25,279 |
| Jul 1, 2026 | 260.50 | 261.50 | 250.50 | 251.50 | 251.50 | -2.71% | 132,961 |
| Jun 30, 2026 | 260.00 | 260.00 | 255.50 | 258.50 | 258.50 | 1.37% | 53,391 |
| Jun 29, 2026 | 256.00 | 260.00 | 253.50 | 255.00 | 255.00 | 0.99% | 61,974 |
| Jun 26, 2026 | 274.00 | 274.00 | 251.50 | 252.50 | 252.50 | -4.72% | 156,894 |
| Jun 25, 2026 | 273.00 | 273.00 | 265.00 | 265.00 | 265.00 | -2.57% | 64,815 |
| Jun 24, 2026 | 278.00 | 278.00 | 268.50 | 272.00 | 272.00 | -3.89% | 113,585 |
| Jun 23, 2026 | 285.50 | 287.00 | 278.00 | 283.00 | 283.00 | -0.88% | 181,045 |
| Jun 22, 2026 | 265.00 | 287.00 | 265.00 | 285.50 | 285.50 | 9.39% | 463,842 |
| Jun 18, 2026 | 255.50 | 263.50 | 255.50 | 261.00 | 261.00 | 2.15% | 108,405 |
| Jun 17, 2026 | 251.50 | 259.00 | 250.50 | 255.50 | 255.50 | 1.61% | 80,655 |
| Jun 16, 2026 | 264.50 | 264.50 | 257.50 | 259.50 | 251.45 | -1.89% | 152,139 |
| Jun 15, 2026 | 268.00 | 268.00 | 260.00 | 264.50 | 256.30 | 2.92% | 107,383 |
| Jun 12, 2026 | 267.50 | 267.50 | 256.00 | 257.00 | 249.03 | -0.77% | 93,574 |
| Jun 11, 2026 | 260.50 | 261.50 | 250.00 | 259.00 | 250.97 | - | 118,478 |
| Jun 10, 2026 | 266.00 | 275.00 | 259.00 | 259.00 | 250.97 | -2.63% | 144,726 |
| Jun 9, 2026 | 260.50 | 266.00 | 258.50 | 266.00 | 257.75 | 3.50% | 124,524 |
| Jun 8, 2026 | 252.50 | 260.50 | 252.50 | 257.00 | 249.03 | -8.38% | 434,691 |
| Jun 5, 2026 | 295.00 | 295.00 | 280.50 | 280.50 | 271.80 | -4.92% | 177,760 |
| Jun 4, 2026 | 303.50 | 303.50 | 292.50 | 295.00 | 285.85 | -1.50% | 210,518 |
| Jun 3, 2026 | 291.00 | 304.00 | 284.50 | 299.50 | 290.21 | 3.10% | 277,115 |
| Jun 2, 2026 | 300.00 | 303.00 | 285.00 | 290.50 | 281.49 | -1.53% | 194,157 |
| Jun 1, 2026 | 307.00 | 309.50 | 289.50 | 295.00 | 285.85 | 4.80% | 818,188 |
| May 29, 2026 | 274.00 | 281.50 | 274.00 | 281.50 | 272.77 | 9.96% | 211,583 |
| May 28, 2026 | 269.00 | 273.50 | 255.50 | 256.00 | 248.06 | -4.83% | 153,067 |
| May 27, 2026 | 271.50 | 277.00 | 265.00 | 269.00 | 260.66 | 0.19% | 170,712 |
| May 26, 2026 | 277.00 | 278.00 | 267.50 | 268.50 | 260.17 | -1.65% | 222,373 |
| May 25, 2026 | 279.00 | 281.50 | 273.00 | 273.00 | 264.53 | - | 163,732 |
| May 22, 2026 | 267.00 | 277.00 | 267.00 | 273.00 | 264.53 | 2.25% | 165,501 |
| May 21, 2026 | 274.50 | 274.50 | 264.00 | 267.00 | 258.72 | 1.33% | 180,521 |
| May 20, 2026 | 266.00 | 275.00 | 262.50 | 263.50 | 255.33 | -0.38% | 281,422 |
| May 19, 2026 | 280.50 | 284.00 | 263.50 | 264.50 | 256.30 | -6.21% | 289,795 |