Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan · Delayed Price · Currency is TWD 364.00
-3.50 (-0.95%)
At close: Oct 16, 2026
TPEX:7792 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 371.00 | 375.50 | 360.00 | 364.00 | 364.00 | -0.95% | 294,255 |
| Oct 15, 2026 | 380.00 | 383.00 | 367.50 | 367.50 | 367.50 | -6.25% | 712,810 |
| Oct 14, 2026 | 391.50 | 407.00 | 391.50 | 392.00 | 392.00 | -0.88% | 395,372 |
| Oct 13, 2026 | 411.00 | 416.00 | 390.00 | 395.50 | 395.50 | -3.77% | 670,253 |
| Oct 12, 2026 | 403.00 | 421.00 | 400.00 | 411.00 | 411.00 | 1.86% | 703,191 |
| Oct 8, 2026 | 395.50 | 407.00 | 389.50 | 403.50 | 403.50 | -0.74% | 877,617 |
| Oct 7, 2026 | 440.00 | 440.00 | 406.50 | 406.50 | 406.50 | -9.97% | 2,065,036 |
| Oct 6, 2026 | 450.00 | 461.50 | 438.50 | 451.50 | 451.50 | 2.96% | 674,814 |
| Oct 5, 2026 | 425.00 | 440.00 | 425.00 | 438.50 | 438.50 | 3.18% | 408,808 |
| Oct 2, 2026 | 429.00 | 429.00 | 414.00 | 425.00 | 425.00 | 0.95% | 318,311 |
| Oct 1, 2026 | 416.00 | 430.50 | 410.00 | 421.00 | 421.00 | -0.71% | 371,596 |
| Sep 30, 2026 | 420.00 | 424.00 | 413.00 | 424.00 | 424.00 | 1.92% | 365,930 |
| Sep 29, 2026 | 427.50 | 430.00 | 400.00 | 416.00 | 416.00 | -4.48% | 1,602,475 |
| 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 |