AMPAK Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 96.800 | 98.100 | 88.800 | 91.200 | 84.645 | 796,050 |
| 2025-05-02 | 96.000 | 97.900 | 96.000 | 96.400 | 89.472 | 424,002 |
| 2025-04-30 | 95.700 | 97.200 | 94.200 | 95.000 | 88.172 | 609,010 |
| 2025-04-29 | 95.500 | 96.000 | 94.100 | 96.000 | 89.100 | 509,000 |
| 2025-04-28 | 94.000 | 95.800 | 93.500 | 94.500 | 87.708 | 545,020 |
| 2025-04-25 | 92.000 | 94.300 | 91.300 | 93.700 | 86.966 | 811,045 |
| 2025-04-24 | 91.000 | 91.100 | 89.000 | 90.200 | 83.717 | 705,010 |
| 2025-04-23 | 90.300 | 91.400 | 88.600 | 89.700 | 83.253 | 1,129,000 |
| 2025-04-22 | 85.700 | 89.200 | 84.800 | 86.700 | 80.469 | 984,050 |
| 2025-04-21 | 91.000 | 92.300 | 86.500 | 86.600 | 80.376 | 810,000 |
| 2025-04-18 | 92.600 | 92.800 | 91.000 | 91.800 | 85.202 | 624,031 |
| 2025-04-17 | 89.200 | 92.500 | 88.400 | 91.400 | 84.831 | 1,132,050 |
| 2025-04-16 | 93.000 | 95.400 | 90.400 | 90.700 | 84.181 | 2,094,000 |
| 2025-04-15 | 89.100 | 94.900 | 89.100 | 94.900 | 88.079 | 2,443,429 |
| 2025-04-14 | 84.500 | 88.500 | 83.600 | 87.800 | 81.490 | 3,635,660 |
| 2025-04-11 | 75.200 | 82.200 | 75.200 | 81.900 | 76.014 | 3,813,135 |
| 2025-04-10 | 86.500 | 89.100 | 83.500 | 83.500 | 77.499 | 12,448,000 |
| 2025-04-09 | 81.000 | 81.000 | 81.000 | 81.000 | 75.178 | 155,600 |
| 2025-04-08 | 90.000 | 90.000 | 90.000 | 90.000 | 83.532 | 202,291 |
| 2025-04-07 | 99.900 | 99.900 | 99.900 | 99.900 | 92.720 | 30,020 |
| 2025-04-02 | 109.50 | 112.50 | 107.00 | 111.00 | 103.02 | 1,205,100 |
| 2025-04-01 | 110.50 | 111.00 | 107.00 | 108.00 | 100.24 | 1,615,050 |
| 2025-03-31 | 114.50 | 116.00 | 108.00 | 108.00 | 100.24 | 2,668,081 |
| 2025-03-28 | 125.00 | 125.00 | 118.00 | 119.50 | 110.91 | 1,226,130 |
| 2025-03-27 | 127.00 | 128.00 | 125.00 | 125.00 | 116.02 | 424,112 |
| 2025-03-26 | 130.50 | 131.00 | 128.00 | 128.00 | 118.80 | 300,075 |
| 2025-03-25 | 132.00 | 133.00 | 129.00 | 129.00 | 119.73 | 302,063 |
| 2025-03-24 | 136.00 | 136.00 | 130.00 | 130.00 | 120.66 | 305,043 |
| 2025-03-21 | 132.50 | 134.00 | 131.50 | 133.00 | 123.44 | 349,036 |
| 2025-03-20 | 133.50 | 134.50 | 131.00 | 131.00 | 121.58 | 792,289 |
| 2025-03-19 | 137.00 | 138.50 | 131.50 | 131.50 | 122.05 | 694,043 |
| 2025-03-18 | 138.00 | 139.50 | 137.00 | 137.00 | 127.15 | 624,005 |
| 2025-03-17 | 131.50 | 137.50 | 130.50 | 137.00 | 127.15 | 1,261,308 |
| 2025-03-14 | 126.00 | 130.50 | 125.00 | 129.00 | 119.73 | 831,042 |
| 2025-03-13 | 132.00 | 134.50 | 125.00 | 126.00 | 116.94 | 2,178,684 |
| 2025-03-12 | 133.00 | 135.50 | 131.50 | 131.50 | 122.05 | 717,056 |
| 2025-03-11 | 135.00 | 135.00 | 128.00 | 133.50 | 123.91 | 1,300,050 |
| 2025-03-10 | 139.00 | 139.50 | 137.00 | 138.50 | 128.55 | 684,053 |
| 2025-03-07 | 141.50 | 142.50 | 138.50 | 138.50 | 128.55 | 498,807 |
| 2025-03-06 | 145.00 | 146.00 | 141.00 | 141.50 | 131.33 | 963,097 |
| 2025-03-05 | 142.50 | 146.00 | 140.00 | 144.50 | 134.11 | 1,315,154 |
| 2025-03-04 | 137.00 | 144.00 | 136.00 | 142.50 | 132.26 | 1,040,009 |
| 2025-03-03 | 134.50 | 139.50 | 134.00 | 138.50 | 128.55 | 954,080 |
| 2025-02-27 | 140.50 | 142.00 | 136.50 | 137.00 | 127.15 | 1,045,300 |
| 2025-02-26 | 138.50 | 141.00 | 138.00 | 139.00 | 129.01 | 563,057 |
| 2025-02-25 | 144.00 | 144.50 | 138.00 | 138.00 | 128.08 | 1,424,500 |
| 2025-02-24 | 140.50 | 144.50 | 140.50 | 143.00 | 132.72 | 587,000 |
| 2025-02-21 | 141.50 | 143.50 | 139.50 | 143.00 | 132.72 | 1,418,050 |
| 2025-02-20 | 142.00 | 146.00 | 139.00 | 141.50 | 131.33 | 2,744,500 |
| 2025-02-19 | 153.00 | 153.00 | 139.00 | 142.50 | 132.26 | 3,990,150 |
| 2025-02-18 | 149.00 | 154.50 | 148.50 | 151.00 | 140.15 | 1,484,110 |
| 2025-02-17 | 146.00 | 150.00 | 145.50 | 149.00 | 138.29 | 943,282 |
| 2025-02-14 | 155.50 | 155.50 | 145.50 | 146.00 | 135.51 | 1,969,037 |
| 2025-02-13 | 158.00 | 159.50 | 150.00 | 153.00 | 142.00 | 2,756,189 |
| 2025-02-12 | 160.00 | 164.00 | 157.00 | 157.50 | 146.18 | 2,625,206 |
| 2025-02-11 | 153.00 | 165.00 | 153.00 | 158.00 | 146.64 | 5,068,341 |
| 2025-02-10 | 147.00 | 156.50 | 147.00 | 152.50 | 141.54 | 2,059,020 |
| 2025-02-07 | 149.00 | 157.00 | 149.00 | 149.00 | 138.29 | 2,884,280 |
| 2025-02-06 | 150.50 | 152.00 | 147.00 | 149.00 | 138.29 | 1,666,034 |
| 2025-02-05 | 145.50 | 152.50 | 142.50 | 146.50 | 135.97 | 2,684,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 2.5000 TWD |
| 2025-06-25 | 3.5000 TWD |
| 2024-06-13 | 3.5000 TWD |
| 2023-06-27 | 6.5000 TWD |
| 2022-06-27 | 5.4570 TWD |
| 2021-07-30 | 4.0000 TWD |
| 2020-10-29 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.