Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.200	24.200	24.000	24.050	24.050	151,064
2026-10-16	24.300	24.350	24.250	24.250	24.250	87,027
2026-10-15	24.300	24.400	24.100	24.200	24.200	241,000
2026-10-14	24.400	24.450	24.350	24.400	24.400	103,001
2026-10-13	24.450	24.450	24.350	24.350	24.350	131,001
2026-10-12	24.450	24.600	24.350	24.500	24.500	132,500
2026-10-08	24.550	24.550	24.400	24.450	24.450	58,000
2026-10-07	24.400	24.650	24.350	24.650	24.650	74,001
2026-10-06	24.550	24.550	24.400	24.400	24.400	89,000
2026-10-05	24.900	24.900	24.550	24.550	24.550	197,002
2026-10-02	24.950	25.000	24.700	24.850	24.850	124,001
2026-10-01	24.600	24.850	24.500	24.800	24.800	187,000
2026-09-30	24.600	24.650	24.550	24.600	24.600	118,219
2026-09-29	24.300	24.700	24.300	24.500	24.500	152,000
2026-09-24	24.450	24.500	24.450	24.500	24.500	31,002
2026-09-23	24.500	24.600	24.350	24.450	24.450	82,041
2026-09-22	24.450	24.500	24.300	24.450	24.450	218,209
2026-09-21	24.500	24.600	24.300	24.450	24.450	182,001
2026-09-18	24.450	24.550	24.450	24.550	24.550	47,205
2026-09-17	24.450	24.550	24.350	24.450	24.450	115,000
2026-09-16	24.650	24.650	24.450	24.450	24.450	95,050
2026-09-15	24.650	24.700	24.450	24.550	24.550	96,200
2026-09-14	24.700	24.700	24.450	24.550	24.550	115,095
2026-09-11	24.450	24.500	24.350	24.450	24.450	78,000
2026-09-10	24.400	24.600	24.400	24.500	24.500	75,001
2026-09-09	24.400	24.550	24.350	24.550	24.550	83,250
2026-09-08	24.400	24.400	24.250	24.300	24.300	172,004
2026-09-07	24.450	24.450	24.200	24.300	24.300	178,190
2026-09-04	24.500	24.600	24.400	24.450	24.450	131,100
2026-09-03	24.550	24.600	24.450	24.450	24.450	126,001
2026-09-02	24.500	24.600	24.400	24.500	24.500	98,100
2026-09-01	24.550	24.700	24.550	24.650	24.650	118,000
2026-08-31	24.400	24.550	24.400	24.550	24.550	73,000
2026-08-28	24.500	24.600	24.400	24.450	24.450	120,001
2026-08-27	24.550	24.550	24.450	24.500	24.500	56,180
2026-08-26	24.400	24.500	24.400	24.400	24.400	106,002
2026-08-25	24.400	24.400	24.200	24.350	24.350	125,000
2026-08-24	24.500	24.500	24.400	24.450	24.450	123,007
2026-08-21	24.800	24.800	24.400	24.450	24.450	93,000
2026-08-20	24.400	24.500	24.400	24.500	24.500	75,005
2026-08-19	24.600	24.850	24.300	24.350	24.350	149,090
2026-08-18	24.950	24.950	24.600	24.600	24.600	282,000
2026-08-17	25.000	25.000	24.750	24.950	24.950	210,000
2026-08-14	26.500	26.550	26.200	26.450	25.050	483,100
2026-08-13	26.550	26.600	26.400	26.400	25.003	301,321
2026-08-12	26.700	26.700	26.450	26.550	25.145	255,000
2026-08-11	26.800	26.800	26.450	26.600	25.192	111,198
2026-08-10	26.400	26.700	26.400	26.550	25.145	148,000
2026-08-07	26.300	26.450	26.300	26.400	26.400	142,020
2026-08-06	26.100	26.350	26.100	26.300	26.300	71,022
2026-08-05	26.400	26.450	26.100	26.300	26.300	78,050
2026-08-04	26.150	26.150	25.900	26.100	26.100	129,560
2026-08-03	25.950	26.100	25.900	25.950	25.950	72,050
2026-07-31	25.700	25.850	25.600	25.800	25.800	212,001
2026-07-30	24.900	25.400	24.900	25.300	25.300	140,200
2026-07-29	25.450	25.550	24.700	24.900	24.900	288,001
2026-07-28	25.600	25.600	25.300	25.500	25.500	141,008
2026-07-27	26.000	26.250	25.650	25.650	25.650	117,396
2026-07-24	25.600	26.200	25.600	26.000	26.000	190,067
2026-07-23	26.100	26.100	25.900	25.900	25.900	44,050

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.4000 TWD
2025-06-23	2.0000 TWD
2024-08-15	2.7000 TWD
2023-08-16	3.0000 TWD
2022-08-17	2.1000 TWD
2021-08-24	1.6500 TWD
2020-08-14	1.8000 TWD
2019-08-15	2.0000 TWD

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