Amkor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	72.53	73.23	69.76	70.04	-	-1.48%	3,417,340
May 1, 2026	68.99	71.67	68.60	71.09	71.09	1.92%	10,779,606
Apr 30, 2026	68.38	70.04	66.38	69.75	69.75	-1.21%	10,488,595
Apr 29, 2026	72.98	73.07	68.51	70.61	70.61	-1.06%	3,484,139
Apr 28, 2026	66.06	73.30	65.00	71.36	71.36	-5.63%	7,531,192
Apr 27, 2026	79.23	79.23	75.21	75.62	75.62	-3.18%	6,576,088
Apr 24, 2026	77.76	79.21	74.58	78.10	78.10	7.12%	5,317,128
Apr 23, 2026	72.38	74.82	71.52	72.91	72.91	0.91%	3,570,342
Apr 22, 2026	72.00	72.97	70.49	72.25	72.25	2.91%	3,577,749
Apr 21, 2026	69.83	72.91	69.64	70.21	70.21	1.11%	4,161,348
Apr 20, 2026	67.70	69.69	67.00	69.44	69.44	3.07%	3,991,586
Apr 17, 2026	64.34	69.37	63.06	67.37	67.37	7.11%	6,153,027
Apr 16, 2026	59.43	64.80	59.39	62.90	62.90	5.32%	5,219,934
Apr 15, 2026	60.46	60.89	58.20	59.72	59.72	-2.61%	3,479,859
Apr 14, 2026	62.13	62.60	60.70	61.32	61.32	1.46%	3,358,512
Apr 13, 2026	57.67	60.50	57.28	60.44	60.44	4.28%	3,771,799
Apr 10, 2026	56.20	58.92	55.39	57.96	57.96	5.11%	3,904,902
Apr 9, 2026	52.17	55.52	52.04	55.14	55.14	5.19%	3,760,659
Apr 8, 2026	51.92	53.29	51.12	52.42	52.42	10.08%	3,178,863
Apr 7, 2026	46.61	47.89	45.89	47.62	47.62	1.25%	1,824,416
Apr 6, 2026	48.31	48.88	46.81	47.03	47.03	0.71%	1,823,319
Apr 2, 2026	43.60	47.44	43.51	46.70	46.70	0.45%	1,774,081
Apr 1, 2026	45.88	47.53	45.81	46.49	46.49	3.24%	2,611,842
Mar 31, 2026	42.48	45.38	42.00	45.03	45.03	9.16%	3,439,423
Mar 30, 2026	45.35	45.54	40.69	41.25	41.25	-7.20%	2,889,159
Mar 27, 2026	44.86	46.17	44.22	44.45	44.45	-1.53%	3,324,316
Mar 26, 2026	48.34	48.45	44.92	45.14	45.14	-9.59%	3,796,957
Mar 25, 2026	50.60	51.50	49.26	49.93	49.93	-0.66%	2,703,159
Mar 24, 2026	45.47	50.46	45.30	50.26	50.26	8.98%	3,519,827
Mar 23, 2026	46.73	47.75	45.46	46.12	46.12	0.68%	4,573,288
Mar 20, 2026	48.25	48.65	44.47	45.81	45.81	-4.82%	5,408,809
Mar 19, 2026	44.95	48.72	44.40	48.13	48.13	2.69%	3,388,758
Mar 18, 2026	46.29	48.19	45.54	46.87	46.87	1.14%	3,522,699
Mar 17, 2026	44.82	46.50	44.55	46.34	46.34	3.83%	3,015,372
Mar 16, 2026	44.49	45.39	44.38	44.63	44.63	3.81%	3,198,524
Mar 13, 2026	42.07	43.64	42.07	42.99	42.99	4.17%	2,954,360
Mar 12, 2026	42.66	43.30	41.14	41.27	41.27	-6.03%	3,957,506
Mar 11, 2026	43.88	45.30	43.59	43.92	43.84	-0.05%	2,464,861
Mar 10, 2026	42.90	44.81	42.67	43.94	43.86	1.67%	4,072,036
Mar 9, 2026	40.94	43.23	40.22	43.22	43.14	3.87%	5,627,355
Mar 6, 2026	43.00	43.85	41.30	41.61	41.53	-6.62%	3,743,592
Mar 5, 2026	45.16	45.74	43.04	44.56	44.48	-2.64%	4,060,099
Mar 4, 2026	45.13	45.90	44.34	45.77	45.68	2.65%	3,989,414
Mar 3, 2026	46.06	46.06	43.90	44.59	44.51	-6.73%	4,293,966
Mar 2, 2026	46.37	48.27	46.37	47.81	47.72	-0.02%	2,611,709
Feb 27, 2026	46.92	47.96	46.05	47.82	47.73	-1.44%	4,293,819
Feb 26, 2026	50.64	51.04	47.04	48.52	48.43	-4.75%	4,593,753
Feb 25, 2026	49.46	51.02	49.25	50.94	50.84	4.97%	5,294,245
Feb 24, 2026	48.00	49.01	47.36	48.53	48.44	3.10%	4,240,838
Feb 23, 2026	47.59	47.91	45.91	47.07	46.98	-1.81%	3,107,649