Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 300.50
-4.50 (-1.48%)
At close: Aug 27, 2026
TPEX:7792 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 306.50 | 307.00 | 295.50 | 300.50 | 300.50 | -1.48% | 434,857 |
| Aug 26, 2026 | 299.50 | 313.00 | 279.50 | 305.00 | 305.00 | 2.01% | 917,916 |
| Aug 25, 2026 | 298.50 | 300.00 | 291.50 | 299.00 | 299.00 | 0.17% | 328,158 |
| Aug 24, 2026 | 295.00 | 303.50 | 293.00 | 298.50 | 298.50 | 1.19% | 383,822 |
| Aug 21, 2026 | 298.50 | 301.00 | 291.00 | 295.00 | 295.00 | -0.84% | 507,964 |
| Aug 20, 2026 | 301.50 | 308.00 | 289.00 | 297.50 | 297.50 | 3.12% | 1,929,070 |
| Aug 19, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 9.90% | 618,601 |
| Aug 18, 2026 | 248.00 | 269.50 | 248.00 | 262.50 | 262.50 | 4.17% | 800,528 |
| Aug 17, 2026 | 246.50 | 256.00 | 244.50 | 252.00 | 252.00 | 0.80% | 433,062 |
| Aug 14, 2026 | 250.00 | 260.50 | 245.50 | 250.00 | 250.00 | 3.09% | 1,353,495 |
| Aug 13, 2026 | 255.50 | 255.50 | 241.50 | 242.50 | 242.50 | 4.30% | 2,425,326 |
| Aug 12, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 9.93% | 196,806 |
| Aug 11, 2026 | 214.50 | 217.50 | 209.50 | 211.50 | 211.50 | -1.40% | 131,228 |
| Aug 10, 2026 | 208.00 | 217.50 | 208.00 | 214.50 | 214.50 | 3.62% | 153,006 |
| Aug 7, 2026 | 220.00 | 220.00 | 205.50 | 207.00 | 207.00 | -4.61% | 227,329 |
| Aug 6, 2026 | 205.00 | 219.00 | 198.50 | 217.00 | 217.00 | 6.63% | 401,876 |
| Aug 5, 2026 | 199.50 | 205.00 | 198.00 | 203.50 | 203.50 | 2.78% | 329,561 |
| Aug 4, 2026 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | -1.00% | 343,118 |
| Aug 3, 2026 | 194.50 | 202.50 | 194.50 | 200.00 | 200.00 | 4.44% | 87,650 |
| Jul 31, 2026 | 188.00 | 197.00 | 188.00 | 191.50 | 191.50 | 6.09% | 138,069 |
| Jul 30, 2026 | 187.50 | 190.00 | 179.50 | 180.50 | 180.50 | -5.50% | 208,812 |
| 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 |