AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.900	32.400	31.400	31.450	31.450	114,000
2025-07-28	31.000	32.050	31.000	31.900	31.900	137,006
2025-07-25	30.800	30.950	30.800	30.900	30.900	26,918
2025-07-24	30.750	31.000	30.700	30.750	30.750	45,000
2025-07-23	30.800	31.100	30.750	30.750	30.750	69,057
2025-07-22	31.100	31.500	30.400	30.400	30.400	138,005
2025-07-21	32.000	32.000	30.900	31.000	31.000	195,005
2025-07-18	32.050	32.350	31.850	31.900	31.900	158,459
2025-07-17	32.800	33.000	32.150	32.150	32.150	260,246
2025-07-16	30.150	32.800	30.100	32.800	32.800	343,640
2025-07-15	29.750	30.600	29.750	30.400	30.400	131,000
2025-07-14	29.800	29.850	29.600	29.800	29.800	41,012
2025-07-11	30.050	30.050	29.550	29.850	29.850	41,606
2025-07-10	30.900	30.900	29.600	29.650	29.650	128,000
2025-07-09	30.900	30.900	30.100	30.100	30.100	64,007
2025-07-08	29.800	30.000	29.200	29.900	29.900	170,030
2025-07-07	30.850	30.850	30.200	30.200	30.200	48,000
2025-07-04	31.300	31.550	30.600	30.600	30.600	110,054
2025-07-03	32.300	32.300	31.300	31.350	31.350	319,030
2025-07-02	30.550	31.000	30.200	30.200	30.200	75,000
2025-07-01	29.950	31.100	29.950	30.550	30.550	195,290
2025-06-30	29.800	30.000	29.700	29.950	29.950	26,000
2025-06-27	30.850	30.850	29.700	30.150	30.150	81,008
2025-06-26	30.000	30.800	29.600	30.150	30.150	61,000
2025-06-25	29.650	30.100	29.500	30.050	30.050	60,250
2025-06-24	29.050	30.100	29.050	29.400	29.400	91,122
2025-06-23	29.000	29.250	28.550	29.250	29.250	126,157
2025-06-20	29.750	30.200	29.300	29.400	29.400	124,016
2025-06-19	30.700	30.750	29.600	29.750	29.750	251,130
2025-06-18	31.200	31.250	30.250	30.750	30.750	80,000
2025-06-17	30.900	31.600	30.500	30.800	30.800	100,000
2025-06-16	31.000	31.000	30.450	30.750	30.750	62,017
2025-06-13	31.000	32.300	30.500	30.500	30.500	201,082
2025-06-12	31.100	31.200	30.150	31.000	31.000	113,442
2025-06-11	31.050	31.150	30.600	31.050	31.050	75,500
2025-06-10	31.150	31.500	30.950	31.400	31.400	96,000
2025-06-09	30.800	31.550	30.600	30.800	30.800	125,005
2025-06-06	30.850	31.100	30.700	30.750	30.750	65,000
2025-06-05	30.800	31.050	30.700	30.900	30.900	51,000
2025-06-04	31.000	31.250	30.600	30.800	30.800	106,008
2025-06-03	31.700	31.700	30.650	30.750	30.750	79,000
2025-06-02	31.750	31.750	29.800	30.700	30.700	262,000
2025-05-29	32.800	32.800	31.700	32.000	32.000	95,000
2025-05-28	33.300	33.850	32.100	32.200	32.200	262,535
2025-05-27	35.000	35.800	33.200	33.200	33.200	767,501
2025-05-26	32.800	34.950	32.400	34.550	34.550	711,447
2025-05-23	32.400	32.750	32.200	32.400	32.400	87,017
2025-05-22	31.050	32.400	31.000	32.250	32.250	154,000
2025-05-21	31.150	31.850	31.000	31.250	31.250	126,000
2025-05-20	30.700	31.050	30.400	30.400	30.400	155,030
2025-05-19	31.200	31.300	30.700	30.700	30.700	106,000
2025-05-16	31.800	32.000	31.200	31.300	31.300	108,113
2025-05-15	32.700	32.700	31.400	31.750	31.750	189,036
2025-05-14	33.500	33.500	32.500	32.500	32.500	102,015
2025-05-13	33.200	33.750	32.450	32.900	32.900	123,025
2025-05-12	32.450	33.550	32.450	33.000	33.000	95,000
2025-05-09	32.100	33.300	31.550	32.900	32.900	108,011
2025-05-08	31.300	32.350	31.300	32.000	32.000	87,028
2025-05-07	31.150	31.500	31.050	31.100	31.100	57,000
2025-05-06	31.150	31.900	31.000	31.500	31.500	61,085

← NewerPage 6 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.1400 TWD
2022-08-03	0.0700 TWD
2021-09-15	0.3689 TWD

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