Ampire Co., Ltd.(TW:8049)
NT$22.600.00 (0.00%)
TW:8049
Ampire Co., Ltd. historical prices
NT$22.60
At close:0.00 (0.00%)
Ampire Co., Ltd. (8049) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 0.00% | 91,205 | 0.76 |
| Nov 10, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | +1.12% | 82,660 | 0.67 |
| Nov 09, 2026 | 22.40 | 22.95 | 22.40 | 22.55 | 22.55 | +0.89% | 139,908 | 1.11 |
| Nov 06, 2026 | 21.90 | 22.50 | 21.90 | 22.35 | 22.35 | -2.40% | 194,583 | 1.56 |
| Nov 05, 2026 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -1.29% | 173,444 | 1.39 |
| Nov 04, 2026 | 23.15 | 23.35 | 22.95 | 23.20 | 23.20 | +0.43% | 185,876 | 1.50 |
| Nov 03, 2026 | 23.55 | 23.55 | 23.00 | 23.10 | 23.10 | -1.91% | 141,581 | 1.15 |
| Nov 02, 2026 | 23.40 | 23.60 | 23.40 | 23.55 | 23.55 | -0.21% | 38,918 | 0.32 |
| Oct 30, 2026 | 23.85 | 23.85 | 23.55 | 23.60 | 23.60 | -1.05% | 175,594 | 1.43 |
| Oct 29, 2026 | 24.25 | 24.25 | 23.80 | 23.85 | 23.85 | -0.63% | 90,329 | 0.74 |
| Oct 28, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | +0.42% | 38,060 | 0.30 |
| Oct 27, 2026 | 23.95 | 23.95 | 23.70 | 23.90 | 23.90 | 0.00% | 134,412 | 1.07 |
| Oct 26, 2026 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.62% | 140,749 | 1.07 |
| Oct 21, 2026 | 24.05 | 24.10 | 24.00 | 24.05 | 24.05 | +0.21% | 137,768 | 1.04 |
| Oct 20, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -0.21% | 61,142 | 0.46 |
| Oct 19, 2026 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | -0.82% | 152,570 | 1.16 |
| Oct 16, 2026 | 24.30 | 24.35 | 24.25 | 24.25 | 24.25 | +0.21% | 87,028 | 0.66 |
| Oct 15, 2026 | 24.30 | 24.40 | 24.10 | 24.20 | 24.20 | -0.82% | 245,161 | 1.89 |
| Oct 14, 2026 | 24.40 | 24.45 | 24.35 | 24.40 | 24.40 | +0.21% | 104,599 | 0.79 |
| Oct 13, 2026 | 24.45 | 24.45 | 24.35 | 24.35 | 24.35 | -0.61% | 132,656 | 1.01 |
| Oct 12, 2026 | 24.45 | 24.60 | 24.35 | 24.50 | 24.50 | +0.20% | 134,035 | 1.02 |
| Oct 09, 2026 | 24.45 | 24.55 | 24.40 | 24.45 | 24.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.55 | 24.55 | 24.40 | 24.45 | 24.45 | -0.81% | 58,697 | 0.43 |
| Oct 07, 2026 | 24.40 | 24.65 | 24.35 | 24.65 | 24.65 | +1.02% | 74,497 | 0.55 |
| Oct 06, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.61% | 90,300 | 0.66 |
| Oct 05, 2026 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | -1.21% | 198,894 | 1.48 |
| Oct 02, 2026 | 24.95 | 25.00 | 24.70 | 24.85 | 24.85 | +0.20% | 125,667 | 0.91 |
| Oct 01, 2026 | 24.60 | 24.85 | 24.50 | 24.80 | 24.80 | +0.81% | 188,969 | 1.38 |
| Sep 30, 2026 | 24.60 | 24.65 | 24.55 | 24.60 | 24.60 | +0.41% | 118,534 | 0.83 |
| Sep 29, 2026 | 24.30 | 24.70 | 24.30 | 24.50 | 24.50 | 0.00% | 152,388 | 1.05 |
| Sep 28, 2026 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | +0.20% | 31,072 | 0.19 |
| Sep 23, 2026 | 24.50 | 24.60 | 24.35 | 24.45 | 24.45 | 0.00% | 83,120 | 0.47 |
| Sep 22, 2026 | 24.45 | 24.50 | 24.30 | 24.45 | 24.45 | 0.00% | 219,686 | 1.24 |
| Sep 21, 2026 | 24.50 | 24.60 | 24.30 | 24.45 | 24.45 | -0.41% | 184,150 | 1.03 |
| Sep 18, 2026 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | +0.41% | 47,912 | 0.26 |
| Sep 17, 2026 | 24.45 | 24.55 | 24.35 | 24.45 | 24.45 | 0.00% | 115,549 | 0.61 |
| Sep 16, 2026 | 24.65 | 24.65 | 24.45 | 24.45 | 24.45 | -0.41% | 96,778 | 0.51 |
| Sep 15, 2026 | 24.65 | 24.70 | 24.45 | 24.55 | 24.55 | 0.00% | 97,002 | 0.50 |
| Sep 14, 2026 | 24.70 | 24.70 | 24.45 | 24.55 | 24.55 | +0.41% | 116,080 | 0.59 |
| Sep 11, 2026 | 24.45 | 24.50 | 24.35 | 24.45 | 24.45 | -0.20% | 79,804 | 0.37 |
| Sep 10, 2026 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | -0.20% | 77,554 | 0.34 |
| Sep 09, 2026 | 24.40 | 24.55 | 24.35 | 24.55 | 24.55 | +1.03% | 84,223 | 0.37 |
| Sep 08, 2026 | 24.40 | 24.40 | 24.25 | 24.30 | 24.30 | 0.00% | 173,491 | 0.77 |
| Sep 07, 2026 | 24.45 | 24.45 | 24.20 | 24.30 | 24.30 | -0.61% | 180,280 | 0.80 |
| Sep 04, 2026 | 24.50 | 24.60 | 24.40 | 24.45 | 24.45 | 0.00% | 133,901 | 0.59 |
| Sep 03, 2026 | 24.55 | 24.60 | 24.45 | 24.45 | 24.45 | -0.20% | 128,222 | 0.55 |
