AMPLE Electronic Technology Co., Ltd.(TW:4760)
NT$260.00+16.00 (+15.56%)
TW:4760
AMPLE Electronic Technology Co., Ltd. historical prices
NT$260.00
At close:+16.00 (+15.56%)
AMPLE Electronic Technology Co., Ltd. (4760) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 250.00 | 268.00 | 250.00 | 260.00 | 260.00 | +15.56% | 958,160 | 1.47 |
| Nov 09, 2026 | 236.50 | 247.00 | 229.00 | 244.00 | 244.00 | +8.44% | 512,912 | 0.79 |
| Nov 06, 2026 | 216.50 | 229.00 | 216.50 | 225.00 | 225.00 | -6.44% | 772,291 | 1.20 |
| Nov 05, 2026 | 264.50 | 264.50 | 240.00 | 240.50 | 240.50 | -9.07% | 596,244 | 0.93 |
| Nov 04, 2026 | 272.00 | 281.00 | 248.50 | 264.50 | 264.50 | -0.75% | 725,258 | 1.14 |
| Nov 03, 2026 | 288.50 | 292.50 | 266.50 | 266.50 | 266.50 | -7.63% | 623,848 | 0.99 |
| Nov 02, 2026 | 287.00 | 296.00 | 284.00 | 288.50 | 288.50 | -1.03% | 363,749 | 0.57 |
| Oct 30, 2026 | 300.00 | 300.00 | 285.00 | 291.50 | 291.50 | -5.66% | 504,898 | 0.80 |
| Oct 29, 2026 | 320.50 | 320.50 | 305.00 | 309.00 | 309.00 | -4.19% | 463,724 | 0.73 |
| Oct 28, 2026 | 320.00 | 325.00 | 310.00 | 322.50 | 322.50 | +4.54% | 455,738 | 0.72 |
| Oct 27, 2026 | 325.00 | 327.00 | 307.00 | 308.50 | 308.50 | -4.93% | 819,861 | 1.30 |
| Oct 26, 2026 | 324.50 | 353.00 | 324.00 | 324.50 | 324.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 324.50 | 353.00 | 324.00 | 324.50 | 324.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 349.50 | 353.00 | 324.00 | 324.50 | 324.50 | -6.35% | 1,055,210 | 1.65 |
| Oct 21, 2026 | 361.50 | 363.50 | 343.00 | 346.50 | 346.50 | -1.70% | 1,351,850 | 2.17 |
| Oct 20, 2026 | 346.50 | 364.00 | 343.50 | 352.50 | 352.50 | +4.29% | 1,720,703 | 2.86 |
| Oct 19, 2026 | 369.50 | 371.00 | 337.50 | 338.00 | 338.00 | -9.87% | 1,970,291 | 3.39 |
| Oct 16, 2026 | 370.00 | 405.00 | 363.00 | 375.00 | 375.00 | +1.76% | 3,276,560 | 6.10 |
| Oct 15, 2026 | 381.50 | 394.50 | 364.50 | 368.50 | 368.50 | -7.64% | 998,793 | 1.85 |
| Oct 14, 2026 | 375.00 | 401.00 | 366.00 | 399.00 | 399.00 | +7.84% | 1,070,300 | 1.97 |
| Oct 13, 2026 | 362.00 | 377.00 | 355.50 | 370.00 | 370.00 | +0.27% | 576,153 | 1.07 |
| Oct 12, 2026 | 372.00 | 372.00 | 350.00 | 369.00 | 369.00 | +0.54% | 872,144 | 1.63 |
| Oct 09, 2026 | 367.00 | 367.00 | 334.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 337.50 | 367.00 | 334.00 | 367.00 | 367.00 | +9.88% | 1,300,419 | 2.37 |
| Oct 07, 2026 | 331.00 | 354.00 | 331.00 | 334.00 | 334.00 | -0.30% | 2,097,574 | 4.08 |
| Oct 06, 2026 | 335.00 | 356.00 | 320.00 | 335.00 | 335.00 | -3.87% | 3,461,130 | 7.34 |
| Oct 05, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | +9.94% | 469,020 | 0.98 |
| Oct 02, 2026 | 302.00 | 317.00 | 302.00 | 317.00 | 317.00 | +9.88% | 832,671 | 1.70 |
| Oct 01, 2026 | 267.00 | 288.50 | 267.00 | 288.50 | 288.50 | +9.90% | 888,048 | 1.83 |
| Sep 30, 2026 | 264.00 | 264.50 | 260.00 | 262.50 | 262.50 | +0.96% | 124,730 | 0.25 |
| Sep 29, 2026 | 268.00 | 268.00 | 259.50 | 260.00 | 260.00 | -3.17% | 239,610 | 0.47 |
| Sep 28, 2026 | 268.50 | 271.00 | 265.00 | 268.50 | 268.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 268.50 | 271.00 | 265.00 | 268.50 | 268.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 265.00 | 271.00 | 265.00 | 268.50 | 268.50 | +1.32% | 295,080 | 0.56 |
| Sep 23, 2026 | 266.00 | 269.00 | 263.00 | 265.00 | 265.00 | +0.76% | 180,876 | 0.33 |
| Sep 22, 2026 | 270.50 | 276.00 | 263.00 | 263.00 | 263.00 | -1.13% | 509,310 | 0.92 |
| Sep 21, 2026 | 266.50 | 273.00 | 264.00 | 266.00 | 266.00 | +0.19% | 238,085 | 0.43 |
| Sep 18, 2026 | 261.00 | 266.00 | 260.00 | 265.50 | 265.50 | +3.51% | 241,855 | 0.42 |
| Sep 17, 2026 | 261.00 | 264.50 | 256.00 | 256.50 | 256.50 | -1.35% | 230,282 | 0.38 |
| Sep 16, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | +1.17% | 153,506 | 0.26 |
| Sep 15, 2026 | 262.00 | 269.50 | 257.00 | 257.00 | 257.00 | +0.59% | 361,781 | 0.59 |
| Sep 14, 2026 | 255.00 | 259.50 | 246.50 | 255.50 | 255.50 | -1.54% | 316,288 | 0.50 |
| Sep 11, 2026 | 261.00 | 270.00 | 259.50 | 259.50 | 259.50 | -3.17% | 256,342 | 0.40 |
| Sep 10, 2026 | 266.50 | 271.50 | 262.00 | 268.00 | 268.00 | +0.56% | 240,016 | 0.36 |
| Sep 09, 2026 | 276.50 | 278.00 | 266.50 | 266.50 | 266.50 | -2.20% | 512,339 | 0.75 |
| Sep 08, 2026 | 282.00 | 284.00 | 269.00 | 272.50 | 272.50 | +0.00% | 847,943 | 1.22 |
| Sep 07, 2026 | 268.00 | 280.50 | 264.50 | 272.50 | 272.50 | +3.22% | 570,543 | 0.77 |
| Sep 04, 2026 | 261.50 | 270.00 | 258.00 | 264.00 | 264.00 | +2.33% | 434,391 | 0.58 |
| Sep 03, 2026 | 273.00 | 275.50 | 258.00 | 258.00 | 258.00 | -5.32% | 479,866 | 0.62 |
| Sep 02, 2026 | 264.00 | 282.00 | 264.00 | 272.50 | 272.50 | +1.68% | 436,455 | 0.54 |
