Amkor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.37	48.27	46.37	47.81	-	-0.02%	2,165,646
Feb 27, 2026	46.92	47.96	46.05	47.82	47.82	-1.44%	4,293,819
Feb 26, 2026	50.64	51.04	47.04	48.52	48.52	-4.75%	4,593,753
Feb 25, 2026	49.46	51.02	49.25	50.94	50.94	4.97%	5,294,245
Feb 24, 2026	48.00	49.01	47.36	48.53	48.53	3.10%	4,240,838
Feb 23, 2026	47.59	47.91	45.91	47.07	47.07	-1.81%	3,107,649
Feb 20, 2026	47.65	48.95	47.40	47.94	47.94	-0.83%	3,956,968
Feb 19, 2026	45.30	48.48	45.28	48.34	48.34	3.42%	5,160,191
Feb 18, 2026	47.51	49.10	46.14	46.74	46.74	-0.21%	5,824,454
Feb 17, 2026	46.92	47.09	44.29	46.84	46.84	-1.35%	6,660,389
Feb 13, 2026	47.89	49.14	47.08	47.48	47.48	-7.97%	12,757,901
Feb 12, 2026	55.79	55.79	49.63	51.59	51.59	-8.15%	6,198,621
Feb 11, 2026	54.32	57.09	53.49	56.17	56.17	5.07%	5,648,368
Feb 10, 2026	54.27	54.75	49.63	53.46	53.46	1.79%	8,312,056
Feb 9, 2026	48.63	53.22	47.97	52.52	52.52	6.40%	8,482,840
Feb 6, 2026	45.46	49.43	45.46	49.36	49.36	11.50%	4,223,884
Feb 5, 2026	43.62	45.29	43.02	44.27	44.27	0.91%	4,595,931
Feb 4, 2026	46.13	47.65	42.14	43.87	43.87	-5.13%	5,639,977
Feb 3, 2026	49.33	49.99	45.40	46.24	46.24	-4.07%	4,746,102
Feb 2, 2026	47.25	49.43	47.25	48.20	48.20	-0.27%	2,820,754
Jan 30, 2026	48.73	50.99	47.79	48.33	48.33	-3.34%	3,383,111
Jan 29, 2026	51.23	52.38	48.40	50.00	50.00	-1.88%	3,378,674
Jan 28, 2026	51.99	52.56	50.51	50.96	50.96	0.43%	2,925,415
Jan 27, 2026	51.25	51.49	50.30	50.74	50.74	0.69%	2,508,107
Jan 26, 2026	50.01	51.45	49.36	50.39	50.39	1.37%	2,331,011
Jan 23, 2026	52.45	52.85	49.00	49.71	49.71	-5.22%	3,108,839
Jan 22, 2026	55.14	55.17	51.84	52.45	52.45	-1.89%	4,508,674
Jan 21, 2026	49.69	54.00	49.69	53.46	53.46	8.99%	5,093,462
Jan 20, 2026	46.64	49.53	46.48	49.05	49.05	2.19%	4,458,659
Jan 16, 2026	49.52	50.17	46.77	48.00	48.00	-2.44%	3,872,791
Jan 15, 2026	52.23	54.20	49.10	49.20	49.20	1.09%	5,760,572
Jan 14, 2026	51.85	51.92	47.67	48.67	48.67	-6.31%	5,650,301
Jan 13, 2026	51.58	52.32	50.40	51.95	51.95	0.72%	2,439,244
Jan 12, 2026	51.06	52.71	49.88	51.58	51.58	-1.36%	4,675,535
Jan 9, 2026	51.54	52.40	50.32	52.29	52.29	2.53%	2,860,200
Jan 8, 2026	51.89	52.34	49.11	51.00	51.00	-3.26%	4,461,878
Jan 7, 2026	49.98	53.53	49.88	52.72	52.72	2.79%	6,625,007
Jan 6, 2026	49.37	53.07	49.18	51.29	51.29	6.57%	8,803,969
Jan 5, 2026	45.91	48.41	45.45	48.13	48.13	12.14%	7,952,895
Jan 2, 2026	41.05	43.21	41.05	42.92	42.92	8.71%	4,218,750
Dec 31, 2025	40.41	40.55	39.47	39.48	39.48	-2.28%	1,547,301
Dec 30, 2025	40.29	41.22	40.23	40.40	40.40	0.77%	2,398,701
Dec 29, 2025	40.19	40.68	39.86	40.09	40.09	-1.23%	1,670,061
Dec 26, 2025	40.89	40.94	39.89	40.59	40.59	-0.42%	1,661,684
Dec 24, 2025	41.02	41.02	40.47	40.76	40.76	-0.24%	718,353
Dec 23, 2025	40.51	40.99	40.50	40.86	40.86	0.17%	1,554,375
Dec 22, 2025	41.80	41.80	40.53	40.79	40.79	0.99%	2,024,352
Dec 19, 2025	39.40	40.82	39.38	40.39	40.39	2.77%	4,884,784
Dec 18, 2025	40.78	40.95	39.14	39.30	39.30	1.11%	3,146,297
Dec 17, 2025	40.98	41.18	38.67	38.87	38.87	-3.50%	3,795,800