Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 26.95
-0.10 (-0.37%)
May 29, 2026, 1:30 PM CST
Ampire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.35 | 27.35 | 26.60 | 26.95 | 26.95 | -0.37% | 394,461 |
| May 28, 2026 | 27.05 | 27.20 | 26.85 | 27.05 | 27.05 | 1.50% | 344,691 |
| May 27, 2026 | 27.15 | 27.15 | 26.50 | 26.65 | 26.65 | -1.30% | 438,490 |
| May 26, 2026 | 27.40 | 27.40 | 26.90 | 27.00 | 27.00 | -0.55% | 379,223 |
| May 25, 2026 | 27.00 | 27.40 | 26.95 | 27.15 | 27.15 | 1.31% | 714,983 |
| May 22, 2026 | 26.60 | 26.90 | 26.55 | 26.80 | 26.80 | 1.32% | 468,099 |
| May 21, 2026 | 26.00 | 26.70 | 26.00 | 26.45 | 26.45 | 1.73% | 412,679 |
| May 20, 2026 | 25.95 | 26.10 | 25.65 | 26.00 | 26.00 | 0.78% | 127,143 |
| May 19, 2026 | 25.75 | 26.10 | 25.70 | 25.80 | 25.80 | -0.39% | 129,258 |
| May 18, 2026 | 25.70 | 26.00 | 25.50 | 25.90 | 25.90 | 0.39% | 193,926 |
| May 15, 2026 | 26.30 | 26.90 | 25.80 | 25.80 | 25.80 | -0.96% | 378,937 |
| May 14, 2026 | 26.00 | 26.25 | 25.90 | 26.05 | 26.05 | 0.97% | 338,696 |
| May 13, 2026 | 26.05 | 26.20 | 25.55 | 25.80 | 25.80 | -0.96% | 351,161 |
| May 12, 2026 | 25.75 | 26.35 | 25.60 | 26.05 | 26.05 | 1.56% | 543,488 |
| May 11, 2026 | 25.30 | 25.80 | 25.30 | 25.65 | 25.65 | 1.58% | 263,962 |
| May 8, 2026 | 25.20 | 25.30 | 25.10 | 25.25 | 25.25 | 0.20% | 190,642 |
| May 7, 2026 | 25.20 | 25.45 | 25.10 | 25.20 | 25.20 | - | 203,206 |
| May 6, 2026 | 25.45 | 25.45 | 25.05 | 25.20 | 25.20 | -0.98% | 182,489 |
| May 5, 2026 | 25.20 | 25.45 | 25.15 | 25.45 | 25.45 | 0.79% | 180,879 |
| May 4, 2026 | 25.15 | 25.30 | 25.00 | 25.25 | 25.25 | - | 613,517 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.20 | 25.25 | 25.25 | -0.20% | 61,260 |
| Apr 29, 2026 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | 0.20% | 61,843 |
| Apr 28, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | - | 86,677 |
| Apr 27, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | - | 243,187 |
| Apr 24, 2026 | 25.35 | 25.40 | 25.15 | 25.25 | 25.25 | -0.39% | 127,319 |
| Apr 23, 2026 | 25.70 | 25.70 | 25.05 | 25.35 | 25.35 | -1.36% | 277,630 |
| Apr 22, 2026 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | 0.39% | 133,625 |
| Apr 21, 2026 | 25.60 | 25.70 | 25.60 | 25.60 | 25.60 | - | 177,837 |
| Apr 20, 2026 | 25.75 | 25.75 | 25.45 | 25.60 | 25.60 | -0.39% | 268,857 |
| Apr 17, 2026 | 25.65 | 25.80 | 25.55 | 25.70 | 25.70 | 0.39% | 109,830 |
| Apr 16, 2026 | 25.55 | 25.90 | 25.55 | 25.60 | 25.60 | 0.20% | 121,873 |
| Apr 15, 2026 | 25.45 | 25.70 | 25.30 | 25.55 | 25.55 | 1.19% | 193,555 |
| Apr 14, 2026 | 25.00 | 25.30 | 25.00 | 25.25 | 25.25 | 0.60% | 174,245 |
| Apr 13, 2026 | 25.35 | 25.35 | 25.00 | 25.10 | 25.10 | -0.99% | 188,779 |
| Apr 10, 2026 | 25.65 | 25.70 | 25.25 | 25.35 | 25.35 | -0.78% | 89,599 |
| Apr 9, 2026 | 25.40 | 25.75 | 25.40 | 25.55 | 25.55 | 0.79% | 203,718 |
| Apr 8, 2026 | 25.20 | 25.40 | 25.10 | 25.35 | 25.35 | 0.80% | 95,374 |
| Apr 7, 2026 | 25.40 | 25.55 | 25.15 | 25.15 | 25.15 | -0.98% | 57,023 |
| Apr 2, 2026 | 25.60 | 25.65 | 25.00 | 25.40 | 25.40 | 1.60% | 86,830 |
| Apr 1, 2026 | 25.05 | 25.05 | 24.90 | 25.00 | 25.00 | 0.81% | 41,188 |
| Mar 31, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 85,896 |
| Mar 30, 2026 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | -0.60% | 89,134 |
| 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 |