Ampire Co., Ltd. (TPEX:8049)
Taiwan · Delayed Price · Currency is TWD 24.55
+0.25 (1.03%)
Sep 9, 2026, 1:30 PM CST
Ampire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.41% | 2,000 |
| Sep 8, 2026 | 24.40 | 24.40 | 24.25 | 24.30 | 24.30 | - | 173,491 |
| Sep 7, 2026 | 24.45 | 24.45 | 24.20 | 24.30 | 24.30 | -0.61% | 180,280 |
| Sep 4, 2026 | 24.50 | 24.60 | 24.40 | 24.45 | 24.45 | - | 133,901 |
| Sep 3, 2026 | 24.55 | 24.60 | 24.45 | 24.45 | 24.45 | -0.20% | 128,222 |
| Sep 2, 2026 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | -0.61% | 99,202 |
| Sep 1, 2026 | 24.55 | 24.70 | 24.55 | 24.65 | 24.65 | 0.41% | 119,730 |
| Aug 31, 2026 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 0.41% | 74,333 |
| Aug 28, 2026 | 24.50 | 24.60 | 24.40 | 24.45 | 24.45 | -0.20% | 120,938 |
| Aug 27, 2026 | 24.55 | 24.55 | 24.45 | 24.50 | 24.50 | 0.41% | 56,726 |
| Aug 26, 2026 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | 0.21% | 106,859 |
| Aug 25, 2026 | 24.40 | 24.40 | 24.20 | 24.35 | 24.35 | -0.41% | 129,501 |
| Aug 24, 2026 | 24.50 | 24.50 | 24.40 | 24.45 | 24.45 | - | 124,355 |
| Aug 21, 2026 | 24.80 | 24.80 | 24.40 | 24.45 | 24.45 | -0.20% | 95,477 |
| Aug 20, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.62% | 76,710 |
| Aug 19, 2026 | 24.60 | 24.85 | 24.30 | 24.35 | 24.35 | -1.02% | 154,533 |
| Aug 18, 2026 | 24.95 | 24.95 | 24.60 | 24.60 | 24.60 | -1.40% | 290,434 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.75 | 24.95 | 24.95 | -0.40% | 217,328 |
| Aug 14, 2026 | 26.50 | 26.55 | 26.20 | 26.45 | 25.05 | 0.19% | 490,269 |
| Aug 13, 2026 | 26.55 | 26.60 | 26.40 | 26.40 | 25.00 | -0.56% | 308,236 |
| Aug 12, 2026 | 26.70 | 26.70 | 26.45 | 26.55 | 25.14 | -0.19% | 260,399 |
| Aug 11, 2026 | 26.80 | 26.80 | 26.45 | 26.60 | 25.19 | 0.19% | 112,463 |
| Aug 10, 2026 | 26.40 | 26.70 | 26.40 | 26.55 | 25.14 | 0.57% | 151,996 |
| Aug 7, 2026 | 26.30 | 26.45 | 26.30 | 26.40 | 25.00 | 0.38% | 143,633 |
| Aug 6, 2026 | 26.10 | 26.35 | 26.10 | 26.30 | 24.91 | - | 71,308 |
| Aug 5, 2026 | 26.40 | 26.45 | 26.10 | 26.30 | 24.91 | 0.77% | 79,909 |
| Aug 4, 2026 | 26.15 | 26.15 | 25.90 | 26.10 | 24.72 | 0.58% | 131,439 |
| Aug 3, 2026 | 25.95 | 26.10 | 25.90 | 25.95 | 24.58 | 0.58% | 75,235 |
| Jul 31, 2026 | 25.70 | 25.85 | 25.60 | 25.80 | 24.43 | 1.98% | 213,145 |
| Jul 30, 2026 | 24.90 | 25.40 | 24.90 | 25.30 | 23.96 | 1.61% | 140,539 |
| Jul 29, 2026 | 25.45 | 25.55 | 24.70 | 24.90 | 23.58 | -2.35% | 293,462 |
| Jul 28, 2026 | 25.60 | 25.60 | 25.30 | 25.50 | 24.15 | -0.58% | 143,799 |
| Jul 27, 2026 | 26.00 | 26.25 | 25.65 | 25.65 | 24.29 | -1.35% | 119,668 |
| Jul 24, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 24.62 | 0.39% | 190,856 |
| Jul 23, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 24.53 | -0.96% | 44,425 |
| Jul 22, 2026 | 26.45 | 26.45 | 26.00 | 26.15 | 24.77 | - | 114,899 |
| Jul 21, 2026 | 25.90 | 26.20 | 25.80 | 26.15 | 24.77 | 1.75% | 89,605 |
| Jul 20, 2026 | 25.90 | 25.90 | 25.40 | 25.70 | 24.34 | -0.39% | 97,788 |
| Jul 17, 2026 | 26.50 | 26.50 | 25.65 | 25.80 | 24.43 | -2.27% | 267,578 |
| Jul 16, 2026 | 26.50 | 26.55 | 26.20 | 26.40 | 25.00 | -0.56% | 100,276 |
| Jul 15, 2026 | 26.20 | 26.75 | 26.20 | 26.55 | 25.14 | 1.34% | 103,673 |
| Jul 14, 2026 | 26.20 | 26.20 | 25.70 | 26.20 | 24.81 | -0.57% | 270,759 |
| Jul 13, 2026 | 26.65 | 26.65 | 26.30 | 26.35 | 24.96 | -1.13% | 150,501 |
| Jul 9, 2026 | 26.65 | 26.75 | 26.50 | 26.65 | 25.24 | 0.38% | 98,724 |
| Jul 8, 2026 | 26.75 | 26.80 | 26.35 | 26.55 | 25.14 | -0.75% | 128,972 |
| Jul 7, 2026 | 27.40 | 27.40 | 26.60 | 26.75 | 25.33 | -1.47% | 284,228 |
| Jul 6, 2026 | 27.35 | 27.70 | 27.00 | 27.15 | 25.71 | -0.37% | 166,659 |
| Jul 3, 2026 | 27.35 | 27.50 | 27.00 | 27.25 | 25.81 | -0.37% | 533,982 |
| Jul 2, 2026 | 27.00 | 27.75 | 26.85 | 27.35 | 25.90 | 0.92% | 266,197 |
| Jul 1, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 25.67 | -1.09% | 155,938 |