Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 26.00
+0.10 (0.39%)
Sep 5, 2025, 1:30 PM CST
Ampire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.90 | 26.10 | 25.75 | 26.00 | 26.00 | 0.39% | 141,891 |
| Sep 4, 2025 | 25.65 | 26.00 | 25.65 | 25.90 | 25.90 | 0.97% | 138,451 |
| Sep 3, 2025 | 25.60 | 25.70 | 25.45 | 25.65 | 25.65 | 0.20% | 93,152 |
| Sep 2, 2025 | 25.75 | 25.85 | 25.60 | 25.60 | 25.60 | -0.58% | 81,868 |
| Sep 1, 2025 | 26.00 | 26.00 | 25.60 | 25.75 | 25.75 | -0.96% | 92,021 |
| Aug 29, 2025 | 26.20 | 26.30 | 25.95 | 26.00 | 26.00 | -0.57% | 134,777 |
| Aug 28, 2025 | 26.20 | 26.25 | 26.00 | 26.15 | 26.15 | 0.19% | 118,156 |
| Aug 27, 2025 | 25.35 | 26.20 | 25.35 | 26.10 | 26.10 | 2.96% | 366,350 |
| Aug 26, 2025 | 25.40 | 25.50 | 25.30 | 25.35 | 25.35 | -0.20% | 99,035 |
| Aug 25, 2025 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | -0.39% | 134,615 |
| Aug 22, 2025 | 25.40 | 25.55 | 25.40 | 25.50 | 25.50 | 0.20% | 95,927 |
| Aug 21, 2025 | 25.35 | 25.55 | 25.30 | 25.45 | 25.45 | 0.39% | 169,537 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.35 | 25.35 | 25.35 | -0.98% | 198,001 |
| Aug 19, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 0.39% | 181,196 |
| Aug 18, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 25.50 | -0.58% | 244,738 |
| Aug 15, 2025 | 25.70 | 25.70 | 25.50 | 25.65 | 25.65 | -0.19% | 202,803 |
| Aug 14, 2025 | 25.70 | 25.70 | 25.55 | 25.70 | 25.70 | -0.19% | 333,951 |
| Aug 13, 2025 | 26.05 | 26.05 | 25.70 | 25.75 | 25.75 | -1.34% | 409,202 |
| Aug 12, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 279,229 |
| Aug 11, 2025 | 26.65 | 26.65 | 26.20 | 26.20 | 26.20 | -1.69% | 307,654 |
| Aug 8, 2025 | 26.90 | 26.90 | 26.65 | 26.65 | 26.65 | -0.93% | 134,310 |
| Aug 7, 2025 | 26.95 | 27.00 | 26.80 | 26.90 | 26.90 | -0.19% | 80,753 |
| Aug 6, 2025 | 26.95 | 27.00 | 26.90 | 26.95 | 26.95 | - | 236,251 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.70 | 26.95 | 26.95 | -0.19% | 200,453 |
| Aug 4, 2025 | 27.00 | 27.05 | 26.90 | 27.00 | 27.00 | - | 90,629 |
| Aug 1, 2025 | 27.00 | 27.20 | 26.95 | 27.00 | 27.00 | -0.37% | 86,852 |
| Jul 31, 2025 | 27.25 | 27.30 | 27.10 | 27.10 | 27.10 | -0.55% | 83,062 |
| Jul 30, 2025 | 27.15 | 27.30 | 27.10 | 27.25 | 27.25 | 0.18% | 49,023 |
| Jul 29, 2025 | 27.35 | 27.35 | 27.10 | 27.20 | 27.20 | -0.55% | 55,728 |
| Jul 28, 2025 | 27.30 | 27.35 | 27.25 | 27.35 | 27.35 | 0.37% | 78,098 |
| Jul 25, 2025 | 27.45 | 27.45 | 27.20 | 27.25 | 27.25 | -1.09% | 104,863 |
| Jul 24, 2025 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | 0.92% | 50,135 |
| Jul 23, 2025 | 27.20 | 27.40 | 27.20 | 27.30 | 27.30 | 0.18% | 60,556 |
| Jul 22, 2025 | 27.45 | 27.45 | 27.25 | 27.25 | 27.25 | -0.55% | 54,686 |
| Jul 21, 2025 | 27.40 | 27.55 | 27.40 | 27.40 | 27.40 | - | 53,942 |
| Jul 18, 2025 | 27.25 | 27.50 | 27.25 | 27.40 | 27.40 | 0.55% | 59,934 |
| Jul 17, 2025 | 27.25 | 27.30 | 27.20 | 27.25 | 27.25 | - | 107,868 |
| Jul 16, 2025 | 27.25 | 27.45 | 27.20 | 27.25 | 27.25 | - | 39,013 |
| Jul 15, 2025 | 27.40 | 27.45 | 27.25 | 27.25 | 27.25 | -0.37% | 23,265 |
| Jul 14, 2025 | 27.60 | 27.60 | 27.30 | 27.35 | 27.35 | 0.37% | 54,725 |
| Jul 11, 2025 | 26.90 | 27.30 | 26.90 | 27.25 | 27.25 | 1.49% | 73,967 |
| Jul 10, 2025 | 26.80 | 26.90 | 26.70 | 26.85 | 26.85 | 0.56% | 79,385 |
| Jul 9, 2025 | 26.65 | 26.80 | 26.65 | 26.70 | 26.70 | 0.19% | 54,360 |
| Jul 8, 2025 | 26.70 | 26.70 | 26.55 | 26.65 | 26.65 | -0.19% | 79,313 |
| Jul 7, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 124,367 |
| Jul 4, 2025 | 27.35 | 27.35 | 26.95 | 27.00 | 27.00 | -1.28% | 167,527 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.30 | 27.35 | 27.35 | -0.55% | 82,693 |
| Jul 2, 2025 | 27.45 | 27.50 | 27.35 | 27.50 | 27.50 | 0.18% | 54,327 |
| Jul 1, 2025 | 27.70 | 27.70 | 27.40 | 27.45 | 27.45 | -0.90% | 151,226 |
| Jun 30, 2025 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -0.36% | 120,548 |