Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	39.650	39.650	38.050	38.300	38.300	1,142,000
2024-08-02	40.200	40.900	39.600	40.500	40.500	863,000
2024-08-01	41.000	41.000	40.300	40.500	40.500	836,000
2024-07-31	38.900	40.400	38.900	40.050	40.050	1,951,000
2024-07-30	38.050	38.550	38.000	38.500	38.500	194,000
2024-07-29	38.250	38.250	38.050	38.050	38.050	145,000
2024-07-26	38.100	38.100	37.900	38.050	38.050	202,000
2024-07-25	38.100	38.100	38.100	38.100	38.100	0
2024-07-24	38.100	38.100	38.100	38.100	38.100	0
2024-07-23	38.050	38.300	38.050	38.100	38.100	184,000
2024-07-22	38.500	39.000	37.800	38.050	38.050	408,000
2024-07-19	38.500	38.500	38.200	38.350	38.350	316,000
2024-07-18	38.700	38.700	38.300	38.450	38.450	339,000
2024-07-17	38.700	38.900	38.700	38.800	38.800	135,000
2024-07-16	38.600	38.850	38.550	38.700	38.700	127,000
2024-07-15	38.500	38.600	38.350	38.500	38.500	167,000
2024-07-12	38.400	38.500	38.300	38.450	38.450	243,000
2024-07-11	38.450	38.450	38.300	38.450	38.450	331,000
2024-07-10	38.450	38.450	38.350	38.450	38.450	267,000
2024-07-09	39.150	39.150	38.350	38.450	38.450	1,031,000
2024-07-08	39.500	39.500	39.100	39.300	39.300	202,000
2024-07-05	39.050	39.550	39.050	39.500	39.500	418,000
2024-07-04	39.050	39.050	38.900	39.000	39.000	389,000
2024-07-03	39.050	39.050	38.900	39.000	39.000	188,000
2024-07-02	39.000	39.100	38.900	39.000	39.000	162,000
2024-07-01	38.800	39.100	38.800	39.000	39.000	187,000
2024-06-28	38.950	39.000	38.800	38.850	38.850	286,000
2024-06-27	39.000	39.000	38.750	38.800	38.800	252,000
2024-06-26	38.900	39.100	38.900	38.950	38.950	185,000
2024-06-25	39.050	39.050	38.800	38.900	38.900	536,000
2024-06-24	39.400	39.400	39.000	39.100	39.100	469,000
2024-06-21	39.350	39.400	39.250	39.350	39.350	248,000
2024-06-20	39.350	39.550	39.150	39.350	39.350	371,000
2024-06-19	39.550	39.550	39.250	39.350	39.350	320,000
2024-06-18	39.450	39.600	39.450	39.550	39.550	219,000
2024-06-17	39.300	39.350	39.200	39.350	39.350	227,000
2024-06-14	39.300	39.450	39.300	39.300	39.300	213,000
2024-06-13	39.300	39.350	39.100	39.300	39.300	367,000
2024-06-12	39.400	39.500	39.250	39.300	39.300	282,000
2024-06-11	40.200	40.200	39.350	39.400	39.400	908,000
2024-06-07	40.300	40.400	40.250	40.250	40.250	200,000
2024-06-06	40.050	40.350	40.050	40.200	40.200	231,000
2024-06-05	40.150	40.250	40.050	40.050	40.050	162,000
2024-06-04	40.200	40.250	40.100	40.150	40.150	121,000
2024-06-03	40.200	40.300	40.150	40.150	40.150	224,000
2024-05-31	40.100	40.350	40.100	40.200	40.200	195,000
2024-05-30	40.200	40.200	40.000	40.050	40.050	173,000
2024-05-29	40.250	40.300	40.200	40.200	40.200	179,000
2024-05-28	40.350	40.400	40.200	40.250	40.250	282,000
2024-05-27	40.150	40.250	40.150	40.150	40.150	230,000
2024-05-24	40.050	40.100	39.950	40.100	40.100	214,000
2024-05-23	40.200	40.350	39.950	40.050	40.050	261,000
2024-05-22	40.100	40.250	40.100	40.150	40.150	212,000
2024-05-21	40.000	40.100	39.950	40.050	40.050	209,000
2024-05-20	39.750	40.100	39.750	40.000	40.000	246,000
2024-05-17	39.600	39.800	39.600	39.750	39.750	187,000
2024-05-16	39.650	39.750	39.600	39.600	39.600	313,000
2024-05-15	39.650	39.800	39.650	39.650	39.650	236,000
2024-05-14	39.450	39.650	39.450	39.650	39.650	131,000
2024-05-13	39.550	39.550	39.300	39.450	39.450	216,000

← NewerPage 10 of 21 · 1,221 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.