Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 435.50
+20.00 (4.81%)
At close: Sep 24, 2026
TPEX:7792 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 415.00 | 453.00 | 415.00 | 435.50 | 435.50 | 4.81% | 2,826,938 |
| Sep 23, 2026 | 378.50 | 415.50 | 378.00 | 415.50 | 415.50 | 9.92% | 2,621,988 |
| Sep 22, 2026 | 345.00 | 378.00 | 332.00 | 378.00 | 378.00 | 9.88% | 2,184,631 |
| Sep 21, 2026 | 339.50 | 352.50 | 325.00 | 344.00 | 344.00 | 1.47% | 1,073,824 |
| Sep 18, 2026 | 320.00 | 344.00 | 320.00 | 339.00 | 339.00 | 8.31% | 1,548,727 |
| Sep 17, 2026 | 314.00 | 321.00 | 310.50 | 313.00 | 313.00 | 0.32% | 298,492 |
| Sep 16, 2026 | 311.00 | 316.00 | 305.50 | 312.00 | 312.00 | 0.16% | 206,810 |
| Sep 15, 2026 | 313.50 | 319.00 | 310.50 | 311.50 | 311.50 | -0.16% | 213,344 |
| Sep 14, 2026 | 301.00 | 313.00 | 300.00 | 312.00 | 312.00 | 2.13% | 257,132 |
| Sep 11, 2026 | 316.50 | 320.00 | 305.50 | 305.50 | 305.50 | -5.12% | 326,628 |
| Sep 10, 2026 | 322.50 | 324.00 | 315.00 | 322.00 | 322.00 | -0.16% | 362,927 |
| Sep 9, 2026 | 317.00 | 328.50 | 312.50 | 322.50 | 322.50 | 1.90% | 468,050 |
| Sep 8, 2026 | 315.00 | 323.00 | 313.50 | 316.50 | 316.50 | 0.64% | 490,675 |
| Sep 7, 2026 | 308.00 | 319.50 | 308.00 | 314.50 | 314.50 | 2.11% | 351,460 |
| Sep 4, 2026 | 309.50 | 311.00 | 296.50 | 308.00 | 308.00 | 0.98% | 341,377 |
| Sep 3, 2026 | 309.50 | 315.50 | 305.00 | 305.00 | 305.00 | -0.97% | 202,889 |
| Sep 2, 2026 | 316.50 | 316.50 | 305.50 | 308.00 | 308.00 | -1.91% | 240,276 |
| Sep 1, 2026 | 305.50 | 319.50 | 302.50 | 314.00 | 314.00 | 4.32% | 539,154 |
| Aug 31, 2026 | 305.00 | 312.00 | 296.50 | 301.00 | 301.00 | -0.66% | 321,888 |
| Aug 28, 2026 | 301.50 | 306.00 | 297.00 | 303.00 | 303.00 | 0.83% | 305,615 |
| 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 |