Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 281.50
+25.50 (9.96%)
At close: May 29, 2026
TPEX:7792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 274.00 | 281.50 | 274.00 | 281.50 | 281.50 | 9.96% | 211,583 |
| May 28, 2026 | 269.00 | 273.50 | 255.50 | 256.00 | 256.00 | -4.83% | 153,067 |
| May 27, 2026 | 271.50 | 277.00 | 265.00 | 269.00 | 269.00 | 0.19% | 170,712 |
| May 26, 2026 | 277.00 | 278.00 | 267.50 | 268.50 | 268.50 | -1.65% | 222,373 |
| May 25, 2026 | 279.00 | 281.50 | 273.00 | 273.00 | 273.00 | - | 163,732 |
| May 22, 2026 | 267.00 | 277.00 | 267.00 | 273.00 | 273.00 | 2.25% | 165,501 |
| May 21, 2026 | 274.50 | 274.50 | 264.00 | 267.00 | 267.00 | 1.33% | 180,521 |
| May 20, 2026 | 266.00 | 275.00 | 262.50 | 263.50 | 263.50 | -0.38% | 281,422 |
| May 19, 2026 | 280.50 | 284.00 | 263.50 | 264.50 | 264.50 | -6.21% | 289,795 |
| May 18, 2026 | 295.00 | 295.00 | 277.50 | 282.00 | 282.00 | -3.75% | 370,614 |
| May 15, 2026 | 306.50 | 306.50 | 289.50 | 293.00 | 293.00 | -2.33% | 281,074 |
| May 14, 2026 | 301.00 | 308.00 | 291.50 | 300.00 | 300.00 | -1.64% | 463,506 |
| May 13, 2026 | 308.00 | 320.00 | 305.00 | 305.00 | 305.00 | -2.09% | 302,374 |
| May 12, 2026 | 316.50 | 316.50 | 309.50 | 311.50 | 311.50 | -1.42% | 279,562 |
| May 11, 2026 | 320.00 | 327.50 | 316.00 | 316.00 | 316.00 | -2.02% | 344,417 |
| May 8, 2026 | 328.00 | 328.00 | 316.00 | 322.50 | 322.50 | -0.92% | 188,963 |
| May 7, 2026 | 333.00 | 334.50 | 324.00 | 325.50 | 325.50 | -1.96% | 271,354 |
| May 6, 2026 | 351.00 | 351.00 | 327.50 | 332.00 | 332.00 | -2.92% | 365,699 |
| May 5, 2026 | 353.00 | 353.00 | 340.00 | 342.00 | 342.00 | -2.43% | 294,821 |
| May 4, 2026 | 365.00 | 365.00 | 343.50 | 350.50 | 350.50 | -1.41% | 290,707 |
| Apr 30, 2026 | 382.50 | 385.00 | 354.00 | 355.50 | 355.50 | -5.20% | 884,393 |
| Apr 29, 2026 | 348.00 | 379.00 | 342.00 | 375.00 | 375.00 | 8.07% | 1,167,158 |
| Apr 28, 2026 | 342.00 | 354.00 | 340.00 | 347.00 | 347.00 | 2.06% | 327,020 |
| Apr 27, 2026 | 346.00 | 346.00 | 331.50 | 340.00 | 340.00 | -1.59% | 277,948 |
| Apr 24, 2026 | 353.50 | 360.00 | 338.50 | 345.50 | 345.50 | -0.29% | 187,580 |
| Apr 23, 2026 | 357.50 | 366.00 | 338.00 | 346.50 | 346.50 | -3.35% | 394,513 |
| Apr 22, 2026 | 356.00 | 366.00 | 350.50 | 358.50 | 358.50 | 0.70% | 411,985 |
| Apr 21, 2026 | 359.50 | 359.50 | 354.00 | 356.00 | 356.00 | -0.97% | 218,890 |
| Apr 20, 2026 | 370.50 | 371.50 | 358.00 | 359.50 | 359.50 | -2.57% | 402,140 |
| Apr 17, 2026 | 354.50 | 371.50 | 353.50 | 369.00 | 369.00 | 3.22% | 566,513 |
| Apr 16, 2026 | 364.50 | 365.50 | 356.00 | 357.50 | 357.50 | -1.38% | 210,762 |
| Apr 15, 2026 | 364.50 | 367.00 | 356.00 | 362.50 | 362.50 | 1.83% | 323,299 |
| Apr 14, 2026 | 357.00 | 365.50 | 346.00 | 356.00 | 356.00 | 0.56% | 566,541 |
| Apr 13, 2026 | 362.50 | 372.00 | 351.00 | 354.00 | 354.00 | -1.39% | 540,893 |
| Apr 10, 2026 | 348.50 | 368.00 | 342.50 | 359.00 | 359.00 | 4.06% | 748,291 |
| Apr 9, 2026 | 347.00 | 359.50 | 341.00 | 345.00 | 345.00 | -0.58% | 524,455 |
| Apr 8, 2026 | 318.50 | 347.00 | 318.50 | 347.00 | 347.00 | 9.98% | 955,628 |
| Apr 7, 2026 | 315.00 | 316.50 | 310.00 | 315.50 | 315.50 | 2.10% | 98,066 |
| Apr 2, 2026 | 314.00 | 320.00 | 303.50 | 309.00 | 309.00 | -0.96% | 113,349 |
| Apr 1, 2026 | 310.00 | 315.00 | 305.50 | 312.00 | 312.00 | 4.00% | 123,194 |
| Mar 31, 2026 | 314.00 | 315.00 | 297.00 | 300.00 | 300.00 | -4.76% | 241,485 |
| Mar 30, 2026 | 314.00 | 319.00 | 300.00 | 315.00 | 315.00 | 0.32% | 242,320 |
| Mar 27, 2026 | 317.00 | 317.00 | 300.00 | 314.00 | 314.00 | 1.78% | 114,042 |
| Mar 26, 2026 | 310.50 | 314.00 | 306.00 | 308.50 | 308.50 | -2.06% | 78,299 |
| Mar 25, 2026 | 308.50 | 322.00 | 306.50 | 315.00 | 315.00 | 5.00% | 194,372 |
| Mar 24, 2026 | 320.00 | 320.00 | 295.00 | 300.00 | 300.00 | -1.32% | 127,066 |
| Mar 23, 2026 | 320.00 | 320.00 | 301.50 | 304.00 | 304.00 | -6.46% | 249,294 |
| Mar 20, 2026 | 321.00 | 326.00 | 315.50 | 325.00 | 325.00 | 1.40% | 134,103 |
| Mar 19, 2026 | 314.50 | 323.00 | 306.00 | 320.50 | 320.50 | 1.91% | 196,115 |
| Mar 18, 2026 | 311.50 | 319.00 | 310.00 | 314.50 | 314.50 | 1.45% | 157,510 |