Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 25.15
-0.20 (-0.79%)
At close: Mar 27, 2026
Ampire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.55 | 25.55 | 25.05 | 25.15 | 25.15 | -0.79% | 65,661 |
| Mar 26, 2026 | 25.40 | 25.70 | 25.35 | 25.35 | 25.35 | -0.20% | 57,807 |
| Mar 25, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.79% | 78,561 |
| Mar 24, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.60% | 116,406 |
| Mar 23, 2026 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -1.76% | 145,848 |
| Mar 20, 2026 | 25.55 | 25.70 | 25.45 | 25.50 | 25.50 | - | 67,777 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -1.16% | 126,804 |
| Mar 18, 2026 | 25.65 | 25.80 | 25.55 | 25.80 | 25.80 | 0.58% | 119,481 |
| Mar 17, 2026 | 25.60 | 25.80 | 25.55 | 25.65 | 25.65 | 0.39% | 160,553 |
| Mar 16, 2026 | 25.55 | 25.60 | 25.40 | 25.55 | 25.55 | - | 57,641 |
| Mar 13, 2026 | 25.80 | 25.80 | 25.50 | 25.55 | 25.55 | -0.97% | 112,883 |
| Mar 12, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | 0.98% | 73,051 |
| Mar 11, 2026 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 1.39% | 64,172 |
| Mar 10, 2026 | 25.35 | 25.50 | 25.20 | 25.20 | 25.20 | - | 133,656 |
| Mar 9, 2026 | 25.70 | 25.70 | 25.05 | 25.20 | 25.20 | -1.95% | 138,923 |
| Mar 6, 2026 | 25.55 | 26.25 | 25.50 | 25.70 | 25.70 | 0.59% | 109,660 |
| Mar 5, 2026 | 25.75 | 25.80 | 25.40 | 25.55 | 25.55 | 0.20% | 155,493 |
| Mar 4, 2026 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | -2.86% | 257,479 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.20 | 26.25 | 26.25 | -1.32% | 170,725 |
| Mar 2, 2026 | 26.80 | 26.80 | 26.45 | 26.60 | 26.60 | -0.75% | 128,664 |
| Feb 26, 2026 | 26.50 | 26.95 | 26.50 | 26.80 | 26.80 | 1.13% | 190,511 |
| Feb 25, 2026 | 26.50 | 26.65 | 26.40 | 26.50 | 26.50 | - | 96,484 |
| Feb 24, 2026 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | 0.38% | 143,981 |
| Feb 23, 2026 | 26.50 | 26.55 | 26.15 | 26.40 | 26.40 | -0.38% | 120,401 |
| Feb 11, 2026 | 26.45 | 26.50 | 26.30 | 26.50 | 26.50 | - | 102,590 |
| Feb 10, 2026 | 26.60 | 26.60 | 26.35 | 26.50 | 26.50 | -0.38% | 66,126 |
| Feb 9, 2026 | 26.70 | 26.85 | 26.60 | 26.60 | 26.60 | - | 127,786 |
| Feb 6, 2026 | 26.80 | 26.80 | 26.30 | 26.60 | 26.60 | -0.93% | 130,854 |
| Feb 5, 2026 | 26.60 | 27.00 | 26.60 | 26.85 | 26.85 | 0.94% | 92,305 |
| Feb 4, 2026 | 26.45 | 26.65 | 26.40 | 26.60 | 26.60 | 0.57% | 86,085 |
| Feb 3, 2026 | 26.60 | 26.60 | 26.15 | 26.45 | 26.45 | - | 76,672 |
| Feb 2, 2026 | 26.60 | 26.60 | 26.25 | 26.45 | 26.45 | -0.56% | 127,028 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.35 | 26.60 | 26.60 | -1.30% | 113,471 |
| Jan 29, 2026 | 27.00 | 27.10 | 26.95 | 26.95 | 26.95 | - | 133,454 |
| Jan 28, 2026 | 26.65 | 27.05 | 26.65 | 26.95 | 26.95 | 1.13% | 108,264 |
| Jan 27, 2026 | 26.45 | 26.75 | 26.45 | 26.65 | 26.65 | 0.76% | 67,443 |
| Jan 26, 2026 | 26.55 | 26.55 | 26.35 | 26.45 | 26.45 | -0.38% | 95,044 |
| Jan 23, 2026 | 26.85 | 26.85 | 26.45 | 26.55 | 26.55 | -1.12% | 119,563 |
| Jan 22, 2026 | 26.85 | 27.15 | 26.80 | 26.85 | 26.85 | 0.37% | 115,957 |
| Jan 21, 2026 | 27.00 | 27.15 | 26.65 | 26.75 | 26.75 | -0.93% | 182,545 |
| Jan 20, 2026 | 27.10 | 27.15 | 26.95 | 27.00 | 27.00 | -0.92% | 210,787 |
| Jan 19, 2026 | 27.20 | 27.50 | 27.10 | 27.25 | 27.25 | 0.18% | 283,068 |
| Jan 16, 2026 | 27.25 | 27.45 | 27.10 | 27.20 | 27.20 | -0.18% | 143,468 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.10 | 27.25 | 27.25 | -1.09% | 185,536 |
| Jan 14, 2026 | 26.80 | 27.80 | 26.75 | 27.55 | 27.55 | 3.18% | 462,069 |
| Jan 13, 2026 | 27.15 | 27.15 | 26.40 | 26.70 | 26.70 | -1.66% | 312,785 |
| Jan 12, 2026 | 27.20 | 27.30 | 26.70 | 27.15 | 27.15 | -0.18% | 437,812 |
| Jan 9, 2026 | 26.55 | 27.30 | 26.25 | 27.20 | 27.20 | 5.63% | 808,375 |
| Jan 8, 2026 | 26.80 | 26.80 | 25.65 | 25.75 | 25.75 | -2.09% | 313,855 |
| Jan 7, 2026 | 25.95 | 26.80 | 25.95 | 26.30 | 26.30 | 1.94% | 521,031 |