Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	36.150	36.400	36.100	36.400	33.707	431,762
2023-05-16	36.400	36.500	36.250	36.350	33.661	335,011
2023-05-15	36.700	37.400	36.200	36.500	33.800	1,000,701
2023-05-12	35.850	37.350	35.450	36.550	33.846	658,739
2023-05-11	36.450	36.500	35.700	35.850	33.198	679,898
2023-05-10	36.000	36.550	35.900	36.500	33.800	343,225
2023-05-09	36.050	36.800	35.700	36.000	33.337	3,075,590
2023-05-08	38.600	38.600	38.200	38.200	35.374	943,209
2023-05-05	38.500	38.500	38.350	38.400	35.559	476,706
2023-05-04	38.150	38.500	38.150	38.500	35.652	256,213
2023-05-03	38.300	38.450	38.100	38.450	35.605	318,099
2023-05-02	38.350	38.400	38.150	38.250	35.420	357,762
2023-04-28	38.000	38.350	37.900	38.350	35.513	361,958
2023-04-27	37.050	37.800	36.700	37.800	35.004	404,288
2023-04-26	37.150	37.450	36.500	37.100	34.355	702,784
2023-04-25	37.550	37.550	37.000	37.300	34.540	689,732
2023-04-24	36.900	37.600	36.800	37.550	34.772	698,649
2023-04-21	38.200	38.600	37.000	37.200	34.448	2,012,630
2023-04-20	39.050	39.200	38.350	38.400	35.559	1,107,446
2023-04-19	39.500	39.700	39.150	39.200	36.300	385,788
2023-04-18	39.600	39.900	39.400	39.400	36.485	871,863
2023-04-17	39.100	39.550	39.000	39.450	36.531	568,232
2023-04-14	38.750	39.200	38.750	39.100	36.207	869,447
2023-04-13	39.750	39.900	38.800	39.250	36.346	1,666,476
2023-04-12	40.000	40.150	39.650	39.750	36.809	897,953
2023-04-11	39.950	40.450	39.800	39.900	36.948	1,070,895
2023-04-10	39.800	39.950	39.500	39.900	36.948	462,144
2023-04-07	39.850	39.900	39.500	39.800	36.856	533,553
2023-04-06	39.700	39.850	38.950	39.750	36.809	817,644
2023-03-31	39.750	39.800	39.450	39.650	36.717	654,742
2023-03-30	39.600	40.000	39.350	39.750	36.809	844,589
2023-03-29	39.150	39.600	39.050	39.350	36.439	533,173
2023-03-28	39.200	39.400	38.900	39.100	36.207	626,375
2023-03-27	38.700	39.250	38.500	39.100	36.207	745,389
2023-03-24	39.000	39.250	38.600	38.600	35.744	1,178,909
2023-03-23	39.200	39.550	39.100	39.100	36.207	831,033
2023-03-22	40.000	40.000	39.400	39.450	36.531	685,749
2023-03-21	39.800	39.800	39.400	39.550	36.624	536,467
2023-03-20	39.250	39.750	39.050	39.600	36.670	678,963
2023-03-17	39.050	39.600	39.050	39.400	36.485	946,566
2023-03-16	39.150	39.300	38.600	38.850	35.976	1,079,117
2023-03-15	38.850	39.650	38.850	39.300	36.393	1,114,260
2023-03-14	38.850	39.250	38.550	38.750	35.883	907,403
2023-03-13	38.850	39.000	38.000	39.000	36.115	1,716,586
2023-03-10	38.050	39.300	38.000	38.850	35.976	1,966,527
2023-03-09	39.500	40.350	38.500	38.750	35.883	3,797,152
2023-03-08	38.150	38.700	38.100	38.700	35.837	831,134
2023-03-07	38.000	38.500	37.950	38.250	35.420	1,124,220
2023-03-06	38.000	38.200	37.900	38.100	35.281	914,961
2023-03-03	38.000	38.250	37.650	37.800	35.004	1,299,970
2023-03-02	38.200	38.350	36.850	37.900	35.096	2,156,106
2023-03-01	36.800	38.250	36.800	38.050	35.235	2,886,490
2023-02-24	36.350	36.800	36.050	36.600	33.892	2,251,732
2023-02-23	36.350	37.050	35.550	36.350	33.661	4,798,668
2023-02-22	34.600	35.050	34.450	35.000	32.411	808,851
2023-02-21	34.350	34.900	34.200	34.900	32.318	1,122,981
2023-02-20	34.100	34.400	33.750	34.250	31.716	1,014,687
2023-02-17	33.500	33.950	33.300	33.900	31.392	878,297
2023-02-16	33.200	33.800	33.200	33.500	31.022	698,406
2023-02-15	33.100	33.500	33.050	33.200	30.744	531,055

← NewerPage 15 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.