Ample Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	85.600	86.500	83.000	83.600	74.726	238,733
2022-02-21	86.100	87.000	85.900	86.500	77.318	56,409
2022-02-18	86.200	87.000	86.100	86.500	77.318	50,353
2022-02-17	87.800	87.900	85.400	87.000	77.765	79,065
2022-02-16	87.700	88.000	87.400	87.700	78.391	65,022
2022-02-15	87.500	88.000	87.500	87.600	78.302	32,834
2022-02-14	89.000	89.000	87.700	87.800	78.480	54,325
2022-02-11	88.800	89.300	88.800	89.000	79.553	29,355
2022-02-10	89.300	89.400	89.000	89.200	79.732	52,096
2022-02-09	89.400	89.400	88.500	89.200	79.732	49,606
2022-02-08	89.900	89.900	89.000	89.200	79.732	52,301
2022-02-07	89.600	90.000	89.000	90.000	80.447	29,417
2022-01-26	88.800	90.000	88.800	89.000	79.553	35,463
2022-01-25	89.800	89.800	88.800	89.300	79.821	28,101
2022-01-24	90.700	90.700	89.200	89.800	80.268	31,434
2022-01-21	91.500	91.500	90.700	90.700	81.073	17,237
2022-01-20	93.000	93.200	92.200	92.200	82.413	24,644
2022-01-19	92.200	93.500	92.100	92.500	82.681	57,035
2022-01-18	89.300	95.000	89.300	92.200	82.413	207,753
2022-01-17	88.300	89.300	88.000	89.300	79.821	40,531
2022-01-14	88.100	88.500	87.000	88.100	78.749	81,073
2022-01-13	88.100	89.000	87.500	88.700	79.285	113,309
2022-01-12	89.900	89.900	88.000	88.100	78.749	158,154
2022-01-11	91.400	91.400	89.500	89.700	80.179	135,983
2022-01-10	91.200	91.200	90.500	90.800	81.162	86,032
2022-01-07	92.400	92.700	91.200	91.200	81.519	170,021
2022-01-06	93.500	93.900	92.400	92.400	82.592	108,101
2022-01-05	94.600	94.600	93.000	94.400	84.380	115,539
2022-01-04	95.900	96.000	94.600	94.600	84.559	111,636
2022-01-03	95.000	95.500	93.500	95.300	85.184	124,271
2021-12-30	93.400	94.200	92.900	93.900	83.933	72,985
2021-12-29	93.500	93.500	92.500	92.700	82.860	66,889
2021-12-28	93.600	94.000	93.300	93.300	83.397	41,729
2021-12-27	93.900	93.900	93.100	93.500	83.575	32,926
2021-12-24	93.400	94.100	93.200	93.200	83.307	98,670
2021-12-23	92.600	93.500	92.600	93.100	83.218	42,230
2021-12-22	93.000	93.000	92.100	92.500	82.681	74,588
2021-12-21	92.000	92.500	91.500	92.500	82.681	50,185
2021-12-20	92.800	92.800	91.300	92.000	82.235	121,560
2021-12-17	93.700	94.200	92.000	92.100	82.324	215,808
2021-12-16	95.400	95.400	93.700	94.200	84.201	37,031
2021-12-15	92.200	95.000	91.800	93.600	83.665	257,331
2021-12-14	93.400	93.800	91.300	91.800	82.056	235,057
2021-12-13	95.400	95.400	94.000	94.000	84.022	104,198
2021-12-10	95.400	95.400	93.900	94.600	84.559	98,344
2021-12-09	95.000	96.100	93.500	94.200	84.201	295,859
2021-12-08	95.000	95.700	94.400	95.000	84.916	188,699
2021-12-07	97.300	97.500	94.300	94.300	84.290	738,889
2021-12-06	98.800	98.900	97.000	97.400	87.061	280,639
2021-12-03	100.50	100.50	98.500	98.900	88.402	143,106
2021-12-02	99.100	101.50	99.000	99.000	88.492	223,694
2021-12-01	99.800	99.800	99.000	99.700	89.117	129,381
2021-11-30	99.500	100.00	99.000	99.400	88.849	119,829
2021-11-29	97.500	99.500	96.500	98.500	88.045	152,285
2021-11-26	98.800	99.500	98.000	98.100	87.687	103,720
2021-11-25	99.000	100.50	98.900	99.600	89.028	126,663
2021-11-24	98.000	99.000	97.300	98.500	88.045	101,569
2021-11-23	99.700	99.700	97.900	97.900	87.508	372,688
2021-11-22	101.00	101.00	99.700	99.900	89.296	162,395
2021-11-19	100.00	101.00	99.900	100.00	89.385	147,243

← NewerPage 20 of 21 · 1,226 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.