Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	33.050	33.200	32.900	33.050	30.605	389,885
2023-02-13	32.350	33.100	32.050	32.850	30.420	624,968
2023-02-10	33.300	33.400	32.600	32.600	30.188	1,133,650
2023-02-09	32.500	33.700	32.500	33.300	30.836	1,994,260
2023-02-08	33.700	34.350	33.700	33.800	31.299	998,659
2023-02-07	34.500	34.500	33.500	33.700	31.207	2,217,269
2023-02-06	32.550	34.000	32.300	34.000	31.485	2,142,973
2023-02-03	33.200	33.800	32.500	32.600	30.188	2,170,591
2023-02-02	32.850	33.100	32.550	33.100	30.651	1,026,171
2023-02-01	33.150	33.200	32.300	32.850	30.420	1,056,986
2023-01-31	33.100	33.100	32.550	32.800	30.373	755,636
2023-01-30	32.500	33.150	32.450	33.100	30.651	1,720,599
2023-01-17	31.700	31.950	31.500	31.950	29.586	588,353
2023-01-16	31.850	31.900	31.200	31.600	29.262	976,106
2023-01-13	31.850	32.150	31.700	31.850	29.494	518,533
2023-01-12	32.550	32.750	31.600	31.900	29.540	1,333,870
2023-01-11	32.300	33.350	31.750	32.000	29.633	3,651,824
2023-01-10	31.000	32.000	30.800	32.000	29.633	2,434,684
2023-01-09	32.000	32.000	30.850	30.850	28.568	3,031,169
2023-01-06	30.100	31.050	29.850	30.000	27.781	1,477,354
2023-01-05	30.800	30.800	29.950	29.950	27.734	494,984
2023-01-04	29.900	30.650	29.900	30.300	28.058	641,078
2023-01-03	29.750	30.150	29.500	29.950	27.734	506,637
2022-12-30	30.400	30.550	29.900	30.000	27.781	452,026
2022-12-29	30.150	30.300	29.800	30.300	28.058	639,173
2022-12-28	29.850	30.650	29.850	30.100	27.873	597,846
2022-12-27	32.500	32.500	30.400	30.500	28.244	4,326,299
2022-12-26	30.400	31.000	30.000	30.950	28.660	991,804
2022-12-23	30.000	30.250	29.400	30.200	27.966	420,427
2022-12-22	30.750	30.800	29.950	29.950	27.734	1,054,937
2022-12-21	30.000	30.400	29.850	30.300	28.058	771,243
2022-12-20	30.750	31.450	29.350	29.550	27.364	2,175,898
2022-12-19	30.700	30.900	30.350	30.400	28.151	610,933
2022-12-16	30.450	30.950	30.400	30.650	28.382	834,540
2022-12-15	31.000	31.500	30.450	31.000	28.707	1,707,932
2022-12-14	30.800	31.700	30.300	31.100	28.799	2,694,644
2022-12-13	30.200	30.800	29.800	30.100	27.873	1,676,304
2022-12-12	30.300	30.450	29.200	29.800	27.595	1,682,317
2022-12-09	29.000	30.850	28.700	30.300	28.058	5,340,917
2022-12-08	28.000	28.250	28.000	28.100	26.021	169,820
2022-12-07	28.150	28.400	27.900	28.150	26.067	360,845
2022-12-06	28.500	28.550	27.900	28.200	26.114	560,029
2022-12-05	28.900	28.900	28.650	28.700	26.577	289,973
2022-12-02	28.700	28.800	28.500	28.750	26.623	304,289
2022-12-01	28.450	28.650	28.250	28.650	26.530	660,263
2022-11-30	28.100	28.150	28.000	28.050	25.975	210,042
2022-11-29	27.900	28.200	27.700	28.050	25.975	310,354
2022-11-28	27.900	28.050	27.450	27.850	25.790	312,839
2022-11-25	28.250	28.250	27.700	27.700	25.651	410,406
2022-11-24	28.150	28.250	28.000	28.050	25.975	312,977
2022-11-23	27.950	28.000	27.800	27.900	25.836	284,178
2022-11-22	28.300	28.300	27.700	27.900	25.836	338,583
2022-11-21	27.900	28.300	27.750	28.200	26.114	652,678
2022-11-18	27.850	28.050	27.550	27.700	25.651	636,005
2022-11-17	27.200	27.600	27.200	27.550	25.512	352,870
2022-11-16	27.350	27.450	27.050	27.200	25.188	496,393
2022-11-15	27.600	27.700	27.150	27.350	25.327	650,051
2022-11-14	27.400	27.700	27.250	27.500	25.466	389,550
2022-11-11	27.600	27.800	27.150	27.400	25.373	514,270
2022-11-10	27.250	27.350	27.050	27.100	25.095	255,397

← NewerPage 16 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.