Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.350	39.600	39.200	39.550	39.550	224,000
2024-05-09	40.000	40.000	39.300	39.350	39.350	1,260,000
2024-05-08	40.150	40.550	40.150	40.400	40.400	332,000
2024-05-07	40.100	40.450	40.050	40.150	40.150	325,000
2024-05-06	40.050	40.150	39.950	40.100	40.100	317,000
2024-05-03	40.150	40.400	39.900	40.050	40.050	456,000
2024-05-02	39.950	40.300	39.950	40.150	40.150	317,000
2024-04-30	39.850	40.050	39.850	40.050	40.050	239,000
2024-04-29	39.700	40.100	39.700	39.850	39.850	300,000
2024-04-26	39.600	40.000	39.600	39.700	39.700	189,000
2024-04-25	39.600	39.800	39.500	39.600	39.600	214,000
2024-04-24	39.300	39.600	39.300	39.500	39.500	296,000
2024-04-23	39.300	39.500	39.000	39.200	39.200	299,000
2024-04-22	39.500	39.600	39.200	39.300	39.300	389,000
2024-04-19	40.000	40.000	38.650	39.500	39.500	695,000
2024-04-18	39.750	40.050	39.700	40.000	40.000	229,000
2024-04-17	39.400	39.950	39.400	39.750	39.750	339,000
2024-04-16	40.100	40.100	39.200	39.400	39.400	926,000
2024-04-15	40.250	40.250	39.950	40.000	40.000	493,000
2024-04-12	39.850	40.250	39.750	40.100	40.100	398,000
2024-04-11	39.950	40.000	39.700	39.850	39.850	788,000
2024-04-10	40.100	40.300	39.800	40.050	40.050	773,000
2024-04-09	41.050	41.050	40.200	40.400	40.400	1,343,000
2024-04-08	41.850	41.850	41.350	41.350	41.350	624,000
2024-04-03	41.700	42.000	41.600	41.850	41.850	319,000
2024-04-02	42.200	42.200	42.000	42.150	42.150	380,000
2024-04-01	41.950	42.500	41.850	42.250	42.250	544,000
2024-03-29	41.900	42.000	41.600	42.000	42.000	262,000
2024-03-28	41.750	42.250	41.750	41.950	41.950	585,000
2024-03-27	41.500	41.800	41.300	41.650	41.650	296,000
2024-03-26	42.000	42.000	41.350	41.500	41.500	611,000
2024-03-25	41.600	41.600	41.600	41.600	41.600	562,913
2024-03-22	41.550	41.750	41.350	41.600	41.600	450,000
2024-03-21	41.700	41.800	41.500	41.550	41.550	551,000
2024-03-20	41.350	42.050	41.350	41.700	41.700	443,000
2024-03-19	41.800	42.200	41.700	41.850	41.850	453,000
2024-03-18	41.150	41.150	41.150	41.150	41.150	560,132
2024-03-15	41.000	41.400	40.850	41.150	41.150	425,000
2024-03-14	41.100	41.400	40.850	40.900	40.900	528,000
2024-03-13	41.650	41.850	41.000	41.100	41.100	820,000
2024-03-12	40.800	41.850	40.800	41.650	41.650	852,000
2024-03-11	41.000	41.500	40.800	40.800	40.800	2,000,000
2024-03-08	42.700	43.700	42.050	42.350	42.350	4,386,000
2024-03-07	42.000	42.900	41.650	42.650	42.650	3,227,000
2024-03-06	42.100	43.400	41.500	41.900	41.900	1,798,000
2024-03-05	42.100	42.500	41.600	42.050	42.050	2,026,000
2024-03-04	40.500	42.600	40.200	42.500	42.500	5,179,000
2024-03-01	39.550	40.700	39.550	40.200	40.200	2,361,000
2024-02-29	39.500	39.550	39.400	39.400	39.400	374,000
2024-02-27	39.350	39.850	39.100	39.400	39.400	776,000
2024-02-26	39.300	39.400	39.100	39.350	39.350	471,000
2024-02-23	39.350	39.400	39.100	39.200	39.200	526,000
2024-02-22	39.200	39.450	39.200	39.350	39.350	556,000
2024-02-21	38.800	39.300	38.750	39.150	39.150	502,000
2024-02-20	39.200	39.200	38.550	38.850	38.850	482,000
2024-02-19	38.450	39.250	38.450	39.000	39.000	891,000
2024-02-16	38.400	38.500	38.300	38.450	38.450	450,000
2024-02-15	37.750	38.400	37.700	38.250	38.250	554,000
2024-02-05	37.850	38.000	37.700	37.750	37.750	220,000
2024-02-02	37.650	37.850	37.600	37.700	37.700	215,000

← NewerPage 11 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.