Ample Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	53.900	54.400	53.700	54.100	52.596	32,143
2022-08-15	53.200	54.500	53.200	54.100	52.596	34,395
2022-08-12	52.800	53.600	52.800	53.600	52.110	31,101
2022-08-11	52.800	53.100	52.800	52.800	51.333	16,091
2022-08-10	52.200	53.000	52.000	52.900	51.430	21,001
2022-08-09	53.500	54.300	52.800	52.800	51.333	44,680
2022-08-08	54.500	54.500	52.700	53.700	52.208	37,915
2022-08-05	54.000	55.000	54.000	54.800	53.277	33,000
2022-08-04	53.500	53.600	53.100	53.600	52.110	6,135
2022-08-03	53.100	54.100	52.900	53.500	52.013	51,085
2022-08-02	53.200	53.300	52.700	53.100	51.624	32,198
2022-08-01	54.100	54.100	53.500	53.600	52.110	19,001
2022-07-29	54.700	54.800	53.800	54.100	52.596	25,115
2022-07-28	55.600	55.600	53.700	54.300	52.791	21,012
2022-07-27	54.900	55.500	53.900	54.100	52.596	41,002
2022-07-26	55.100	55.100	53.500	53.900	52.402	30,172
2022-07-25	56.500	56.500	55.000	55.100	53.569	67,312
2022-07-22	56.800	57.400	56.300	56.700	55.124	101,036
2022-07-21	54.600	57.000	52.800	57.000	55.416	163,363
2022-07-20	52.400	55.500	51.900	54.600	53.082	116,344
2022-07-19	50.700	52.100	50.700	51.800	50.360	29,653
2022-07-18	51.700	52.000	51.600	52.000	50.555	13,452
2022-07-15	52.100	52.400	51.000	51.600	50.166	38,272
2022-07-14	50.300	52.100	50.000	51.800	50.360	104,040
2022-07-13	50.600	50.700	50.000	50.300	48.902	48,212
2022-07-12	50.600	51.300	50.000	50.100	48.708	93,262
2022-07-11	52.200	52.500	51.400	51.500	50.069	43,000
2022-07-08	52.600	53.900	52.400	52.700	51.235	60,152
2022-07-07	52.800	52.900	51.900	52.400	50.944	54,002
2022-07-06	57.000	57.500	56.700	56.800	50.771	191,040
2022-07-05	56.600	56.900	56.000	56.800	50.771	36,091
2022-07-04	56.000	56.600	55.100	56.600	50.592	128,294
2022-07-01	62.100	62.100	56.600	56.600	50.592	151,532
2022-06-30	63.600	64.600	62.100	62.800	56.134	77,220
2022-06-29	65.700	65.700	64.500	64.500	57.654	40,010
2022-06-28	66.600	68.800	65.200	65.800	58.816	143,461
2022-06-27	65.800	65.900	63.300	65.200	58.279	135,511
2022-06-24	67.000	67.000	65.000	65.000	58.100	37,159
2022-06-23	65.000	66.900	64.600	65.900	58.905	66,266
2022-06-22	67.700	67.700	64.000	66.400	59.352	148,446
2022-06-21	68.000	68.000	66.500	67.200	60.067	79,068
2022-06-20	69.400	69.500	67.000	67.300	60.156	157,694
2022-06-17	68.500	71.100	68.500	70.300	62.838	77,015
2022-06-16	71.500	73.000	70.400	71.100	63.553	110,370
2022-06-15	71.000	71.500	70.500	71.400	63.821	52,060
2022-06-14	70.800	71.600	70.000	71.000	63.464	22,129
2022-06-13	69.600	71.000	67.700	70.800	63.285	100,005
2022-06-10	72.000	72.000	70.000	70.000	62.570	43,100
2022-06-09	72.000	72.900	71.400	72.000	64.357	38,299
2022-06-08	72.600	72.600	71.000	71.900	64.268	68,316
2022-06-07	72.800	72.800	71.700	72.000	64.357	30,127
2022-06-06	72.400	72.800	72.200	72.800	65.073	16,052
2022-06-02	72.800	73.200	72.800	73.100	65.341	15,051
2022-06-01	72.500	73.000	72.400	72.800	65.073	30,269
2022-05-31	72.700	72.700	71.700	72.400	64.715	31,010
2022-05-30	71.200	72.300	71.200	72.200	64.536	42,223
2022-05-27	72.100	72.600	71.400	71.900	64.268	22,134
2022-05-26	71.800	72.400	71.200	71.400	63.821	27,055
2022-05-25	71.800	71.800	71.000	71.800	64.179	37,101
2022-05-24	72.800	72.800	71.400	71.800	64.179	32,133

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	4.5000 TWD
2025-06-13	3.7000 TWD
2024-06-11	2.7000 TWD
2023-06-14	2.1985 TWD
2022-07-07	4.5777 TWD
2021-06-15	3.1738 TWD
2020-07-23	0.8320 TWD
2019-07-02	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.