Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 25.55
-0.10 (-0.39%)
At close: Dec 5, 2025
Ampire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.60 | 25.60 | 25.50 | 25.55 | 25.55 | -0.39% | 43,084 |
| Dec 4, 2025 | 25.50 | 25.75 | 25.50 | 25.65 | 25.65 | 0.59% | 95,572 |
| Dec 3, 2025 | 25.35 | 25.60 | 25.35 | 25.50 | 25.50 | 0.39% | 31,392 |
| Dec 2, 2025 | 25.30 | 25.55 | 25.30 | 25.40 | 25.40 | 0.40% | 52,247 |
| Dec 1, 2025 | 25.40 | 25.40 | 25.25 | 25.30 | 25.30 | -0.59% | 47,120 |
| Nov 28, 2025 | 25.50 | 25.55 | 25.30 | 25.45 | 25.45 | -0.59% | 52,543 |
| Nov 27, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 121,573 |
| Nov 26, 2025 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | 1.21% | 104,397 |
| Nov 25, 2025 | 24.95 | 24.95 | 24.70 | 24.70 | 24.70 | -0.40% | 59,286 |
| Nov 24, 2025 | 24.85 | 24.95 | 24.65 | 24.80 | 24.80 | -0.20% | 63,930 |
| Nov 21, 2025 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | -0.40% | 75,866 |
| Nov 20, 2025 | 24.70 | 25.00 | 24.70 | 24.95 | 24.95 | 1.01% | 48,824 |
| Nov 19, 2025 | 24.90 | 24.90 | 24.55 | 24.70 | 24.70 | -0.80% | 73,297 |
| Nov 18, 2025 | 25.10 | 25.10 | 24.75 | 24.90 | 24.90 | -0.80% | 191,363 |
| Nov 17, 2025 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | -1.38% | 158,652 |
| Nov 14, 2025 | 25.15 | 25.70 | 25.15 | 25.45 | 25.45 | 1.19% | 250,371 |
| Nov 13, 2025 | 25.15 | 25.15 | 25.00 | 25.15 | 25.15 | - | 132,232 |
| Nov 12, 2025 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 0.80% | 116,835 |
| Nov 11, 2025 | 24.55 | 25.25 | 24.55 | 24.95 | 24.95 | 1.22% | 161,440 |
| Nov 10, 2025 | 24.70 | 24.70 | 24.50 | 24.65 | 24.65 | - | 61,999 |
| Nov 7, 2025 | 24.60 | 24.70 | 24.60 | 24.65 | 24.65 | -0.20% | 79,417 |
| Nov 6, 2025 | 24.60 | 24.80 | 24.55 | 24.70 | 24.70 | 0.41% | 90,063 |
| Nov 5, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 149,455 |
| Nov 4, 2025 | 25.10 | 25.10 | 24.70 | 24.80 | 24.80 | -1.20% | 281,598 |
| Nov 3, 2025 | 25.25 | 25.25 | 25.05 | 25.10 | 25.10 | -0.40% | 148,025 |
| Oct 31, 2025 | 25.05 | 25.30 | 25.05 | 25.20 | 25.20 | 0.40% | 110,883 |
| 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 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 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 |