Skip to main content
logo
Ampire Co., Ltd. (TPEX:8049)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.35
-0.25 (-1.02%)
Aug 19, 2026, 1:30 PM CST

Ampire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202624.6024.8524.3024.3524.35-1.02%154,533
Aug 18, 202624.9524.9524.6024.6024.60-1.40%290,434
Aug 17, 202625.0025.0024.7524.9524.95-0.40%217,328
Aug 14, 202626.5026.5526.2026.4525.050.19%490,269
Aug 13, 202626.5526.6026.4026.4025.00-0.56%308,236
Aug 12, 202626.7026.7026.4526.5525.14-0.19%260,399
Aug 11, 202626.8026.8026.4526.6025.190.19%112,463
Aug 10, 202626.4026.7026.4026.5525.140.57%151,996
Aug 7, 202626.3026.4526.3026.4025.000.38%143,633
Aug 6, 202626.1026.3526.1026.3024.91-71,308
Aug 5, 202626.4026.4526.1026.3024.910.77%79,909
Aug 4, 202626.1526.1525.9026.1024.720.58%131,439
Aug 3, 202625.9526.1025.9025.9524.580.58%75,235
Jul 31, 202625.7025.8525.6025.8024.431.98%213,145
Jul 30, 202624.9025.4024.9025.3023.961.61%140,539
Jul 29, 202625.4525.5524.7024.9023.58-2.35%293,462
Jul 28, 202625.6025.6025.3025.5024.15-0.58%143,799
Jul 27, 202626.0026.2525.6525.6524.29-1.35%119,668
Jul 24, 202625.6026.2025.6026.0024.620.39%190,856
Jul 23, 202626.1026.1025.9025.9024.53-0.96%44,425
Jul 22, 202626.4526.4526.0026.1524.77-114,899
Jul 21, 202625.9026.2025.8026.1524.771.75%89,605
Jul 20, 202625.9025.9025.4025.7024.34-0.39%97,788
Jul 17, 202626.5026.5025.6525.8024.43-2.27%267,578
Jul 16, 202626.5026.5526.2026.4025.00-0.56%100,276
Jul 15, 202626.2026.7526.2026.5525.141.34%103,673
Jul 14, 202626.2026.2025.7026.2024.81-0.57%270,759
Jul 13, 202626.6526.6526.3026.3524.96-1.13%150,501
Jul 9, 202626.6526.7526.5026.6525.240.38%98,724
Jul 8, 202626.7526.8026.3526.5525.14-0.75%128,972
Jul 7, 202627.4027.4026.6026.7525.33-1.47%284,228
Jul 6, 202627.3527.7027.0027.1525.71-0.37%166,659
Jul 3, 202627.3527.5027.0027.2525.81-0.37%533,982
Jul 2, 202627.0027.7526.8527.3525.900.92%266,197
Jul 1, 202627.5027.5027.1027.1025.67-1.09%155,938
Jun 30, 202627.8527.9527.3027.4025.95-1.26%278,370
Jun 29, 202628.0028.7527.6027.7526.28-0.89%594,136
Jun 26, 202627.4028.2027.1028.0026.522.75%1,023,855
Jun 25, 202627.4027.5027.0027.2525.81-0.18%285,198
Jun 24, 202626.9527.4026.9027.3025.86-293,692
Jun 23, 202628.1028.1027.1027.3025.86-2.15%306,028
Jun 22, 202627.9527.9527.4527.9026.420.72%616,805
Jun 18, 202627.6027.8527.5027.7026.230.36%346,478
Jun 17, 202628.1028.1027.5527.6026.14-1.78%368,001
Jun 16, 202628.2029.4527.9528.1026.610.72%1,072,457
Jun 15, 202626.6027.9026.6027.9026.426.08%832,968
Jun 12, 202626.4026.6026.2526.3024.910.57%120,122
Jun 11, 202626.1526.2525.9526.1524.77-176,982
Jun 10, 202626.3526.7026.1526.1524.77-1.32%239,526
Jun 9, 202626.4526.7026.2526.5025.100.38%237,138