Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	37.050	37.350	37.050	37.300	37.300	342,000
2023-11-07	37.150	37.250	37.000	37.100	37.100	191,000
2023-11-06	37.300	37.300	37.100	37.200	37.200	275,000
2023-11-03	37.000	37.250	37.000	37.150	37.150	359,000
2023-11-02	36.750	36.900	36.650	36.900	36.900	252,000
2023-11-01	36.250	36.600	36.050	36.600	36.600	173,000
2023-10-31	36.500	36.750	36.100	36.200	36.200	253,000
2023-10-30	36.750	36.750	36.150	36.450	36.450	218,000
2023-10-27	36.800	36.950	36.700	36.750	36.750	286,000
2023-10-26	36.600	37.100	36.600	37.000	37.000	192,000
2023-10-25	36.600	37.300	36.600	37.150	37.150	433,000
2023-10-24	36.350	36.650	36.350	36.500	36.500	141,000
2023-10-23	36.500	36.800	36.350	36.350	36.350	222,000
2023-10-20	36.150	36.600	36.000	36.600	36.600	392,000
2023-10-19	36.000	36.250	36.000	36.150	36.150	230,000
2023-10-18	36.350	36.600	36.100	36.200	36.200	240,000
2023-10-17	36.700	36.900	36.300	36.350	36.350	283,000
2023-10-16	36.400	36.750	36.350	36.500	36.500	231,000
2023-10-13	36.800	36.950	36.550	36.550	36.550	218,000
2023-10-12	35.900	36.850	35.900	36.800	36.800	264,000
2023-10-11	36.950	36.950	36.350	36.400	36.400	329,000
2023-10-06	36.450	36.700	36.450	36.500	36.500	175,000
2023-10-05	36.250	36.650	36.250	36.350	36.350	365,000
2023-10-04	36.550	36.550	36.050	36.250	36.250	327,000
2023-10-03	36.750	36.800	36.500	36.550	36.550	203,000
2023-10-02	36.650	37.000	36.600	36.700	36.700	354,000
2023-09-28	36.600	36.950	36.400	36.750	36.750	300,000
2023-09-27	36.750	36.900	36.400	36.750	36.750	129,000
2023-09-26	36.700	37.000	36.600	36.900	36.900	179,000
2023-09-25	36.500	37.100	36.500	36.700	36.700	285,000
2023-09-22	36.500	36.700	36.200	36.550	36.550	237,000
2023-09-21	37.000	37.000	36.450	36.550	36.550	387,000
2023-09-20	37.300	37.300	36.850	36.900	36.900	294,000
2023-09-19	37.650	38.000	37.200	37.400	37.400	431,000
2023-09-18	37.100	37.900	37.000	37.650	37.650	558,000
2023-09-15	37.050	37.450	37.050	37.200	37.200	370,000
2023-09-14	36.600	37.050	36.600	37.000	37.000	374,000
2023-09-13	36.150	36.700	36.150	36.600	36.600	266,000
2023-09-12	36.050	36.300	35.900	36.150	36.150	271,000
2023-09-11	36.800	36.800	36.050	36.050	36.050	535,000
2023-09-08	37.050	37.150	36.800	36.850	36.850	266,000
2023-09-07	37.200	37.450	37.000	37.050	37.050	469,000
2023-09-06	37.500	37.700	37.200	37.250	37.250	486,000
2023-09-05	37.450	37.700	37.300	37.650	37.650	570,000
2023-09-04	36.800	37.700	36.800	37.250	37.250	844,000
2023-09-01	36.650	36.850	36.500	36.750	36.750	329,000
2023-08-31	36.400	36.850	36.400	36.650	36.650	508,000
2023-08-30	36.400	36.550	36.100	36.250	36.250	309,000
2023-08-29	35.700	36.450	35.700	36.350	36.350	437,000
2023-08-28	36.750	36.950	35.700	35.850	35.850	1,219,000
2023-08-25	36.300	36.750	36.050	36.650	36.650	426,000
2023-08-24	36.500	36.750	36.300	36.600	36.600	1,121,000
2023-08-23	34.800	35.850	34.800	35.750	35.750	693,000
2023-08-22	35.600	35.600	34.900	34.900	34.900	1,047,000
2023-08-21	36.000	36.000	35.350	35.400	35.400	1,063,000
2023-08-18	36.550	36.550	35.800	35.800	35.800	1,320,000
2023-08-17	37.350	37.350	36.700	36.800	36.800	1,265,000
2023-08-16	37.550	37.650	37.200	37.350	37.350	1,845,000
2023-08-15	40.600	40.850	40.350	40.550	37.550	2,573,000
2023-08-14	40.600	40.600	40.000	40.400	37.411	1,386,000

← NewerPage 13 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.