Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-08-11	40.650	41.000	40.500	40.600	37.596	1,146,072
2023-08-10	41.200	41.200	40.250	40.650	37.643	1,345,531
2023-08-09	41.650	41.650	41.150	41.200	38.152	2,508,986
2023-08-08	42.050	42.450	41.450	42.250	39.124	1,787,390
2023-08-07	42.000	42.800	41.850	42.050	38.939	2,994,695
2023-08-04	40.600	40.850	40.100	40.750	37.735	1,139,975
2023-08-02	40.750	40.850	40.000	40.100	37.133	1,303,743
2023-08-01	40.600	41.250	40.400	40.550	37.550	2,052,206
2023-07-31	39.900	40.500	39.600	40.150	37.180	2,214,203
2023-07-28	39.250	39.300	38.950	39.150	36.254	325,642
2023-07-27	38.750	39.250	38.750	39.250	36.346	734,108
2023-07-26	39.050	39.050	38.550	38.650	35.791	437,952
2023-07-25	38.850	39.100	38.650	38.900	36.022	461,336
2023-07-24	38.900	38.900	38.400	38.500	35.652	492,673
2023-07-21	38.500	38.900	38.200	38.900	36.022	318,620
2023-07-20	38.100	38.750	38.100	38.600	35.744	424,338
2023-07-19	38.600	38.900	38.450	38.450	35.605	646,085
2023-07-18	39.450	39.500	38.500	38.600	35.744	889,927
2023-07-17	38.600	39.800	38.450	39.100	36.207	997,438
2023-07-14	38.600	38.800	38.400	38.600	35.744	762,715
2023-07-13	38.900	39.200	38.600	38.600	35.744	828,325
2023-07-12	38.600	38.850	38.500	38.650	35.791	782,743
2023-07-11	38.550	38.800	38.250	38.350	35.513	999,820
2023-07-10	39.000	39.600	38.000	38.300	35.467	3,790,108
2023-07-07	41.950	41.950	40.500	41.050	38.013	1,468,762
2023-07-06	42.500	42.800	41.650	41.800	38.708	1,576,122
2023-07-05	43.800	45.150	42.400	42.500	39.356	4,817,474
2023-07-04	40.450	43.500	40.250	43.400	40.189	4,608,941
2023-07-03	40.400	40.850	39.800	40.300	37.319	1,822,316
2023-06-30	39.550	39.550	39.000	39.100	36.207	334,127
2023-06-29	38.950	39.300	38.900	39.050	36.161	264,676
2023-06-28	39.100	39.250	38.750	38.950	36.068	461,234
2023-06-27	39.600	39.700	39.000	39.000	36.115	950,818
2023-06-26	38.950	40.000	38.950	39.300	36.393	1,797,595
2023-06-21	39.000	39.000	38.450	38.800	35.930	298,351
2023-06-20	38.900	38.900	38.450	38.650	35.791	566,558
2023-06-19	39.200	39.250	38.700	38.850	35.976	683,930
2023-06-16	39.350	39.600	38.700	38.850	35.976	1,166,109
2023-06-15	38.650	39.100	38.250	39.050	36.161	1,629,248
2023-06-14	38.050	38.350	38.050	38.200	35.374	725,742
2023-06-13	38.100	38.250	38.000	38.050	35.235	505,680
2023-06-12	38.450	38.450	37.750	38.100	35.281	585,324
2023-06-09	38.450	38.600	38.100	38.150	35.328	1,090,640
2023-06-08	37.750	37.950	37.750	37.850	35.050	434,541
2023-06-07	37.750	37.800	37.600	37.750	34.957	311,122
2023-06-06	37.700	37.700	37.450	37.450	34.679	295,611
2023-06-05	37.700	37.750	37.250	37.550	34.772	480,804
2023-06-02	37.500	37.750	37.400	37.450	34.679	500,891
2023-06-01	37.300	37.550	37.250	37.300	34.540	292,597
2023-05-31	37.400	37.550	37.300	37.400	34.633	256,632
2023-05-30	37.650	37.850	37.350	37.400	34.633	276,928
2023-05-29	37.300	37.650	37.300	37.550	34.772	305,515
2023-05-26	37.400	37.550	37.250	37.300	34.540	390,567
2023-05-25	37.450	37.550	37.200	37.400	34.633	342,046
2023-05-24	37.200	37.600	37.200	37.500	34.726	348,253
2023-05-23	36.750	37.550	36.650	37.450	34.679	605,766
2023-05-22	36.450	36.950	36.400	36.750	34.031	369,489
2023-05-19	36.400	36.650	36.400	36.600	33.892	400,653

← NewerPage 14 of 21 · 1,226 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.