AM-Power Machine International Enterprise Co Ltd(TW:7792)
289.00+1.00 (+0.35%)
TW:7792
AM-Power Machine International Enterprise Co Ltd historical prices
289.00
At close:+1.00 (+0.35%)
AM-Power Machine International Enterprise Co Ltd (7792) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 316.50 | 316.50 | 284.00 | 289.00 | 289.00 | +0.35% | 1,389,035 | 2.32 |
| Nov 10, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | +14.06% | 97,680 | 0.15 |
| Nov 09, 2026 | 257.50 | 264.00 | 255.00 | 262.00 | 262.00 | +3.76% | 454,870 | 0.72 |
| Nov 06, 2026 | 248.50 | 261.50 | 248.50 | 252.50 | 252.50 | -8.51% | 568,202 | 0.91 |
| Nov 05, 2026 | 300.00 | 300.00 | 274.00 | 276.00 | 276.00 | -8.46% | 461,105 | 0.75 |
| Nov 04, 2026 | 304.50 | 311.00 | 287.00 | 301.50 | 301.50 | +0.33% | 348,506 | 0.57 |
| Nov 03, 2026 | 315.50 | 315.50 | 298.00 | 300.50 | 300.50 | -5.06% | 321,727 | 0.52 |
| Nov 02, 2026 | 325.00 | 328.50 | 315.00 | 316.50 | 316.50 | -3.65% | 277,004 | 0.45 |
| Oct 30, 2026 | 321.50 | 333.00 | 300.00 | 328.50 | 328.50 | +1.23% | 507,715 | 0.82 |
| Oct 29, 2026 | 350.00 | 351.00 | 324.00 | 324.50 | 324.50 | -7.81% | 254,413 | 0.41 |
| Oct 28, 2026 | 345.00 | 352.00 | 343.00 | 352.00 | 352.00 | +2.92% | 153,875 | 0.25 |
| Oct 27, 2026 | 362.50 | 362.50 | 336.00 | 342.00 | 342.00 | -1.72% | 432,469 | 0.71 |
| Oct 26, 2026 | 348.00 | 369.50 | 346.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 348.00 | 369.50 | 346.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 358.00 | 369.50 | 346.00 | 348.00 | 348.00 | -2.79% | 281,328 | 0.46 |
| Oct 21, 2026 | 346.00 | 364.00 | 338.00 | 358.00 | 358.00 | +5.29% | 500,741 | 0.82 |
| Oct 20, 2026 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | -2.72% | 251,870 | 0.41 |
| Oct 19, 2026 | 350.50 | 356.00 | 340.00 | 349.50 | 349.50 | -3.98% | 381,102 | 0.63 |
| Oct 16, 2026 | 371.00 | 375.50 | 360.00 | 364.00 | 364.00 | -0.95% | 294,255 | 0.49 |
| Oct 15, 2026 | 380.00 | 383.00 | 367.50 | 367.50 | 367.50 | -6.25% | 712,810 | 1.20 |
| Oct 14, 2026 | 391.50 | 407.00 | 391.50 | 392.00 | 392.00 | -0.88% | 395,372 | 0.67 |
| Oct 13, 2026 | 411.00 | 416.00 | 390.00 | 395.50 | 395.50 | -3.77% | 670,253 | 1.15 |
| Oct 12, 2026 | 403.00 | 421.00 | 400.00 | 411.00 | 411.00 | +1.86% | 703,191 | 1.23 |
| Oct 09, 2026 | 403.50 | 407.00 | 389.50 | 403.50 | 403.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 395.50 | 407.00 | 389.50 | 403.50 | 403.50 | -0.74% | 877,617 | 1.57 |
| Oct 07, 2026 | 440.00 | 440.00 | 406.50 | 406.50 | 406.50 | -9.97% | 2,065,035 | 3.93 |
| Oct 06, 2026 | 450.00 | 461.50 | 438.50 | 451.50 | 451.50 | +2.96% | 674,814 | 1.31 |
| Oct 05, 2026 | 425.00 | 440.00 | 425.00 | 438.50 | 438.50 | +3.18% | 408,808 | 0.80 |
| Oct 02, 2026 | 429.00 | 429.00 | 414.00 | 425.00 | 425.00 | +0.95% | 318,311 | 0.63 |
| Oct 01, 2026 | 416.00 | 430.50 | 410.00 | 421.00 | 421.00 | -0.71% | 371,596 | 0.74 |
| Sep 30, 2026 | 420.00 | 424.00 | 413.00 | 424.00 | 424.00 | +1.92% | 365,930 | 0.73 |
| Sep 29, 2026 | 427.50 | 430.00 | 400.00 | 416.00 | 416.00 | -4.48% | 1,602,475 | 3.38 |
| Sep 28, 2026 | 435.50 | 453.00 | 415.00 | 435.50 | 435.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 435.50 | 453.00 | 415.00 | 435.50 | 435.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 415.00 | 453.00 | 415.00 | 435.50 | 435.50 | +4.81% | 2,826,938 | 6.54 |
| Sep 23, 2026 | 378.50 | 415.50 | 378.00 | 415.50 | 415.50 | +9.92% | 2,621,988 | 6.66 |
| Sep 22, 2026 | 345.00 | 378.00 | 332.00 | 378.00 | 378.00 | +9.88% | 2,184,631 | 6.07 |
| Sep 21, 2026 | 339.50 | 352.50 | 325.00 | 344.00 | 344.00 | +1.47% | 1,073,824 | 3.12 |
| Sep 18, 2026 | 320.00 | 344.00 | 320.00 | 339.00 | 339.00 | +8.31% | 1,548,727 | 4.80 |
| Sep 17, 2026 | 314.00 | 321.00 | 310.50 | 313.00 | 313.00 | +0.32% | 298,492 | 0.92 |
| Sep 16, 2026 | 311.00 | 316.00 | 305.50 | 312.00 | 312.00 | +0.16% | 206,810 | 0.64 |
| Sep 15, 2026 | 313.50 | 319.00 | 310.50 | 311.50 | 311.50 | -0.16% | 217,354 | 0.68 |
| Sep 14, 2026 | 301.00 | 313.00 | 300.00 | 312.00 | 312.00 | +2.13% | 257,131 | 0.81 |
| Sep 11, 2026 | 316.50 | 320.00 | 305.50 | 305.50 | 305.50 | -5.12% | 326,628 | 1.04 |
| Sep 10, 2026 | 322.50 | 324.00 | 315.00 | 322.00 | 322.00 | -0.16% | 362,927 | 1.17 |
| Sep 09, 2026 | 317.00 | 328.50 | 312.50 | 322.50 | 322.50 | +1.90% | 468,050 | 1.54 |
| Sep 08, 2026 | 315.00 | 323.00 | 313.50 | 316.50 | 316.50 | +0.64% | 490,675 | 1.64 |
| Sep 07, 2026 | 308.00 | 319.50 | 308.00 | 314.50 | 314.50 | +2.11% | 351,460 | 1.19 |
| Sep 04, 2026 | 309.50 | 311.00 | 296.50 | 308.00 | 308.00 | +0.98% | 341,377 | 1.17 |
| Sep 03, 2026 | 309.50 | 315.50 | 305.00 | 305.00 | 305.00 | -0.97% | 202,889 | 0.69 |
