Want to see AMKR full AI Analyst Report?
Amkor (AMKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.42 | 40.35 | 38.19 | 39.50 | 39.50 | -4.15% | 4,993,029 | 1.13 |
| Oct 29, 2026 | 41.42 | 42.38 | 40.65 | 41.21 | 41.21 | -2.37% | 4,784,492 | 1.08 |
| Oct 28, 2026 | 40.92 | 42.37 | 39.62 | 42.21 | 42.21 | +5.68% | 8,563,521 | 1.95 |
| Oct 27, 2026 | 38.58 | 40.07 | 37.36 | 39.94 | 39.94 | +8.50% | 12,659,300 | 2.92 |
| Oct 26, 2026 | 38.67 | 39.14 | 36.37 | 36.81 | 36.81 | -6.34% | 21,391,680 | 5.10 |
| Oct 23, 2026 | 38.59 | 40.19 | 38.52 | 39.30 | 39.30 | +0.64% | 4,877,105 | 1.10 |
| Oct 22, 2026 | 41.37 | 41.77 | 38.69 | 39.05 | 39.05 | -10.70% | 6,349,117 | 1.41 |
| Oct 21, 2026 | 44.50 | 44.50 | 42.87 | 43.73 | 43.73 | +4.87% | 4,258,086 | 0.93 |
| Oct 20, 2026 | 40.79 | 42.39 | 39.92 | 41.70 | 41.70 | -0.45% | 3,007,214 | 0.65 |
| Oct 19, 2026 | 43.78 | 43.94 | 41.59 | 41.89 | 41.89 | +0.17% | 3,750,803 | 0.82 |
| Oct 16, 2026 | 43.66 | 43.69 | 41.66 | 41.82 | 41.82 | -5.06% | 2,956,511 | 0.65 |
| Oct 15, 2026 | 42.19 | 44.18 | 41.32 | 44.05 | 44.05 | -1.72% | 5,157,761 | 1.13 |
| Oct 14, 2026 | 46.04 | 46.76 | 44.31 | 44.82 | 44.82 | -5.86% | 3,077,841 | 0.67 |
| Oct 13, 2026 | 46.92 | 47.70 | 46.30 | 47.61 | 47.61 | -1.04% | 2,573,059 | 0.56 |
| Oct 12, 2026 | 48.25 | 48.43 | 47.31 | 48.11 | 48.11 | -2.06% | 3,061,420 | 0.66 |
| Oct 09, 2026 | 51.80 | 51.80 | 48.77 | 49.12 | 49.12 | -3.69% | 4,261,905 | 0.92 |
| Oct 08, 2026 | 51.01 | 52.72 | 49.75 | 51.00 | 51.00 | -2.43% | 3,539,427 | 0.76 |
| Oct 07, 2026 | 51.80 | 52.56 | 51.11 | 52.27 | 52.27 | -2.10% | 2,549,727 | 0.55 |
| Oct 06, 2026 | 55.53 | 55.74 | 53.26 | 53.39 | 53.39 | -2.27% | 2,938,280 | 0.63 |
| Oct 05, 2026 | 56.06 | 56.56 | 54.38 | 54.63 | 54.63 | -2.48% | 4,328,046 | 0.92 |
| Oct 02, 2026 | 54.89 | 56.53 | 54.13 | 56.02 | 56.02 | +5.90% | 4,347,531 | 0.93 |
| Oct 01, 2026 | 52.69 | 53.71 | 51.68 | 52.90 | 52.90 | +0.99% | 3,565,550 | 0.76 |
| Sep 30, 2026 | 54.43 | 54.74 | 52.23 | 52.38 | 52.38 | -3.25% | 4,538,475 | 0.98 |
| Sep 29, 2026 | 54.75 | 55.13 | 53.91 | 54.14 | 54.14 | +1.81% | 2,692,985 | 0.57 |
| Sep 28, 2026 | 53.18 | 53.81 | 51.61 | 53.18 | 53.18 | -0.80% | 3,447,201 | 0.73 |
| Sep 25, 2026 | 53.52 | 54.30 | 52.81 | 53.61 | 53.61 | +1.75% | 2,564,017 | 0.54 |
| Sep 24, 2026 | 51.99 | 53.03 | 51.55 | 52.69 | 52.69 | -1.18% | 2,705,724 | 0.56 |
| Sep 23, 2026 | 54.89 | 54.89 | 52.16 | 53.32 | 53.32 | -2.33% | 2,567,178 | 0.53 |
| Sep 22, 2026 | 51.61 | 54.81 | 51.30 | 54.59 | 54.59 | +4.60% | 4,426,612 | 0.90 |
| Sep 21, 2026 | 51.68 | 52.27 | 50.50 | 52.19 | 52.19 | +3.76% | 3,228,850 | 0.65 |
| Sep 18, 2026 | 48.54 | 50.42 | 48.23 | 50.30 | 50.30 | +4.90% | 5,601,418 | 1.13 |
| Sep 17, 2026 | 47.93 | 48.71 | 47.12 | 47.95 | 47.95 | +3.61% | 3,464,855 | 0.69 |
| Sep 16, 2026 | 47.74 | 47.80 | 45.33 | 46.28 | 46.28 | -0.22% | 3,653,069 | 0.74 |
| Sep 15, 2026 | 47.80 | 47.92 | 45.72 | 46.38 | 46.38 | -1.57% | 5,104,733 | 1.03 |
| Sep 14, 2026 | 47.32 | 48.66 | 46.80 | 47.12 | 47.12 | -8.91% | 5,655,306 | 1.13 |
| Sep 11, 2026 | 50.36 | 51.78 | 50.00 | 51.73 | 51.73 | +4.44% | 3,064,207 | 0.59 |
| Sep 10, 2026 | 49.80 | 50.24 | 48.91 | 49.53 | 49.53 | -3.54% | 3,168,967 | 0.61 |
| Sep 09, 2026 | 50.83 | 52.15 | 50.35 | 51.35 | 51.35 | +1.24% | 3,659,044 | 0.69 |
| Sep 08, 2026 | 49.27 | 51.41 | 49.05 | 50.72 | 50.72 | +6.18% | 6,114,038 | 1.16 |
| Sep 07, 2026 | 47.61 | 48.30 | 46.83 | 47.77 | 47.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 47.61 | 48.30 | 46.83 | 47.77 | 47.77 | +1.77% | 4,152,094 | 0.76 |
| Sep 03, 2026 | 46.97 | 47.44 | 45.30 | 46.94 | 46.94 | -0.49% | 3,722,720 | 0.68 |
| Sep 02, 2026 | 45.82 | 47.26 | 45.47 | 47.17 | 47.17 | +3.34% | 4,060,509 | 0.74 |
| Sep 01, 2026 | 46.60 | 46.71 | 45.34 | 45.73 | 45.65 | -3.32% | 3,647,313 | 0.66 |
| Aug 31, 2026 | 48.03 | 48.75 | 47.19 | 47.30 | 47.21 | -1.21% | 4,435,543 | 0.80 |
| Aug 28, 2026 | 51.29 | 51.49 | 47.66 | 47.88 | 47.79 | -7.46% | 5,316,215 | 0.96 |
| Aug 27, 2026 | 52.38 | 52.88 | 50.69 | 51.74 | 51.65 | +6.90% | 4,983,672 | 0.90 |
| Aug 26, 2026 | 48.70 | 48.85 | 47.63 | 48.40 | 48.31 | -0.62% | 5,261,338 | 0.95 |
| Aug 25, 2026 | 49.08 | 49.59 | 48.40 | 48.70 | 48.61 | +1.67% | 4,525,852 | 0.82 |
| Aug 24, 2026 | 48.79 | 49.00 | 47.04 | 47.90 | 47.81 | -4.70% | 4,927,826 | 0.89 |