Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	37.700	37.800	37.500	37.550	37.550	270,000
2024-01-31	37.550	37.900	37.550	37.800	37.800	169,000
2024-01-30	37.800	37.900	37.550	37.550	37.550	163,000
2024-01-29	37.700	37.900	37.700	37.750	37.750	140,000
2024-01-26	37.900	37.900	37.400	37.600	37.600	196,000
2024-01-25	37.750	37.800	37.400	37.400	37.400	271,000
2024-01-24	37.550	37.850	37.500	37.750	37.750	216,000
2024-01-23	37.300	37.700	37.300	37.500	37.500	219,000
2024-01-22	37.150	37.400	37.100	37.250	37.250	146,000
2024-01-19	36.950	37.300	36.950	37.100	37.100	136,000
2024-01-18	37.200	37.400	36.850	36.950	36.950	338,000
2024-01-17	37.850	37.850	37.050	37.200	37.200	485,000
2024-01-16	37.600	37.900	37.500	37.900	37.900	305,000
2024-01-15	37.600	37.700	37.500	37.600	37.600	145,000
2024-01-12	37.450	37.650	37.350	37.350	37.350	261,000
2024-01-11	37.450	37.500	37.200	37.450	37.450	214,000
2024-01-10	37.850	37.850	37.250	37.350	37.350	583,000
2024-01-09	38.750	38.750	37.600	37.850	37.850	1,401,000
2024-01-08	39.000	39.650	38.500	39.050	39.050	920,000
2024-01-05	39.300	39.650	39.000	39.000	39.000	564,000
2024-01-04	39.050	39.900	39.000	39.300	39.300	1,701,000
2024-01-03	38.800	38.900	38.700	38.800	38.800	276,000
2024-01-02	38.650	39.150	38.550	38.950	38.950	634,000
2023-12-29	38.550	38.550	38.450	38.550	38.550	232,000
2023-12-28	38.550	38.600	38.500	38.550	38.550	235,000
2023-12-27	38.500	38.650	38.500	38.550	38.550	313,000
2023-12-26	38.400	38.450	38.350	38.450	38.450	371,000
2023-12-25	38.500	38.500	38.200	38.250	38.250	295,000
2023-12-22	37.900	38.300	37.900	38.200	38.200	208,000
2023-12-21	37.600	37.950	37.600	37.850	37.850	258,000
2023-12-20	37.900	37.950	37.700	37.850	37.850	280,000
2023-12-19	38.150	38.150	37.700	37.800	37.800	401,000
2023-12-18	38.300	38.400	37.950	38.250	38.250	295,000
2023-12-15	38.650	38.650	38.250	38.300	38.300	363,000
2023-12-14	38.250	38.500	38.250	38.400	38.400	306,000
2023-12-13	38.150	38.300	38.100	38.250	38.250	377,000
2023-12-12	38.550	38.650	37.700	38.050	38.050	830,000
2023-12-11	38.900	38.900	38.550	38.550	38.550	358,000
2023-12-08	39.150	39.150	38.900	38.900	38.900	294,000
2023-12-07	39.050	39.400	39.050	39.150	39.150	286,000
2023-12-06	39.000	39.200	39.000	39.050	39.050	343,000
2023-12-05	39.200	39.200	38.700	38.900	38.900	248,000
2023-12-04	38.800	39.150	38.800	39.100	39.100	514,000
2023-12-01	38.900	38.900	38.700	38.800	38.800	266,000
2023-11-30	38.750	38.900	38.650	38.900	38.900	360,000
2023-11-29	38.400	38.800	38.400	38.750	38.750	370,000
2023-11-28	38.350	38.500	38.300	38.400	38.400	248,000
2023-11-27	38.550	38.750	38.200	38.250	38.250	207,000
2023-11-24	38.800	38.800	38.500	38.600	38.600	206,000
2023-11-23	38.550	38.850	38.400	38.500	38.500	382,000
2023-11-22	38.300	38.500	38.150	38.500	38.500	317,000
2023-11-21	38.150	38.400	38.150	38.300	38.300	291,000
2023-11-20	38.600	38.600	38.200	38.200	38.200	341,000
2023-11-17	37.600	38.600	37.600	38.500	38.500	981,000
2023-11-16	37.600	37.700	37.350	37.500	37.500	254,000
2023-11-15	37.950	37.950	37.500	37.550	37.550	339,000
2023-11-14	37.000	37.850	37.000	37.700	37.700	662,000
2023-11-13	36.850	37.100	36.850	36.850	36.850	141,000
2023-11-10	37.000	37.200	36.800	36.800	36.800	267,000
2023-11-09	37.000	37.150	36.800	37.000	37.000	438,000

← NewerPage 12 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.