Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 25.20
+0.10 (0.40%)
Oct 31, 2025, 2:31 PM CST
Ampire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.05 | 25.30 | 25.05 | 25.20 | 25.20 | 0.40% | 110,789 |
| Oct 30, 2025 | 25.10 | 25.20 | 25.05 | 25.10 | 25.10 | -0.20% | 115,697 |
| Oct 29, 2025 | 25.40 | 25.40 | 25.05 | 25.15 | 25.15 | -0.98% | 288,353 |
| Oct 28, 2025 | 25.60 | 25.60 | 25.35 | 25.40 | 25.40 | -0.78% | 163,931 |
| Oct 27, 2025 | 25.90 | 25.90 | 25.45 | 25.60 | 25.60 | -1.16% | 310,108 |
| Oct 24, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - | 76,645 |
| Oct 23, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - | 76,645 |
| Oct 22, 2025 | 25.85 | 25.95 | 25.80 | 25.90 | 25.90 | - | 46,335 |
| Oct 21, 2025 | 26.00 | 26.00 | 25.85 | 25.90 | 25.90 | -0.38% | 79,678 |
| Oct 20, 2025 | 26.15 | 26.15 | 25.90 | 26.00 | 26.00 | -0.38% | 108,230 |
| Oct 17, 2025 | 25.75 | 26.15 | 25.75 | 26.10 | 26.10 | 1.36% | 117,155 |
| Oct 16, 2025 | 25.65 | 25.85 | 25.55 | 25.75 | 25.75 | 0.39% | 112,154 |
| Oct 15, 2025 | 25.50 | 25.80 | 25.50 | 25.65 | 25.65 | - | 112,695 |
| Oct 14, 2025 | 25.70 | 25.75 | 25.60 | 25.65 | 25.65 | -0.19% | 103,851 |
| Oct 13, 2025 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -1.72% | 201,527 |
| Oct 9, 2025 | 26.30 | 26.35 | 26.15 | 26.15 | 26.15 | -0.38% | 67,119 |
| Oct 8, 2025 | 26.25 | 26.40 | 26.20 | 26.25 | 26.25 | - | 57,497 |
| Oct 7, 2025 | 26.00 | 26.30 | 26.00 | 26.25 | 26.25 | 0.96% | 91,375 |
| Oct 3, 2025 | 26.00 | 26.05 | 25.95 | 26.00 | 26.00 | 0.19% | 47,507 |
| Oct 2, 2025 | 26.05 | 26.10 | 25.95 | 25.95 | 25.95 | -0.38% | 102,971 |
| Oct 1, 2025 | 26.05 | 26.15 | 25.95 | 26.05 | 26.05 | - | 62,547 |
| Sep 30, 2025 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | -0.57% | 83,264 |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 26, 2025 | 26.45 | 26.50 | 26.20 | 26.20 | 26.20 | -0.95% | 118,583 |
| Sep 25, 2025 | 26.05 | 26.45 | 26.05 | 26.45 | 26.45 | 1.54% | 162,001 |
| Sep 24, 2025 | 26.05 | 26.10 | 25.90 | 26.05 | 26.05 | - | 103,531 |
| Sep 23, 2025 | 26.25 | 26.25 | 26.00 | 26.05 | 26.05 | -0.76% | 110,953 |
| Sep 22, 2025 | 26.25 | 26.25 | 26.10 | 26.25 | 26.25 | - | 87,428 |
| Sep 19, 2025 | 26.35 | 26.35 | 26.10 | 26.25 | 26.25 | -0.19% | 74,812 |
| Sep 18, 2025 | 26.25 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 103,115 |
| Sep 17, 2025 | 26.05 | 26.25 | 26.05 | 26.20 | 26.20 | - | 66,348 |
| Sep 16, 2025 | 26.00 | 26.30 | 26.00 | 26.20 | 26.20 | 0.77% | 135,079 |
| Sep 15, 2025 | 25.60 | 26.05 | 25.60 | 26.00 | 26.00 | 1.56% | 117,505 |
| Sep 12, 2025 | 25.55 | 25.65 | 25.50 | 25.60 | 25.60 | 0.20% | 81,732 |
| Sep 11, 2025 | 25.70 | 25.80 | 25.50 | 25.55 | 25.55 | -0.58% | 101,210 |
| Sep 10, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | 25.70 | -0.58% | 141,541 |
| Sep 9, 2025 | 26.05 | 26.10 | 25.65 | 25.85 | 25.85 | -0.58% | 126,994 |
| Sep 8, 2025 | 26.05 | 26.15 | 25.90 | 26.00 | 26.00 | - | 104,837 |
| 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 |