Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	27.100	27.700	27.100	27.200	25.188	1,091,542
2022-11-08	27.700	27.750	27.100	27.100	25.095	773,087
2022-11-07	27.400	27.750	27.350	27.650	25.604	921,671
2022-11-04	27.350	27.350	26.950	27.300	25.280	369,750
2022-11-03	26.700	27.300	26.700	27.300	25.280	339,324
2022-11-02	26.850	27.050	26.650	26.950	24.956	330,681
2022-11-01	26.200	26.950	26.100	26.800	24.817	684,713
2022-10-31	26.100	26.250	26.000	26.100	24.169	253,957
2022-10-28	26.850	26.900	25.900	25.900	23.984	671,896
2022-10-27	25.750	26.700	25.750	26.350	24.401	481,682
2022-10-26	25.800	25.850	25.500	25.650	23.752	264,425
2022-10-25	26.050	26.500	25.450	25.700	23.799	459,450
2022-10-24	26.100	26.200	25.850	26.050	24.123	291,904
2022-10-21	26.500	26.500	25.700	25.750	23.845	416,471
2022-10-20	26.250	26.350	25.850	26.350	24.401	359,279
2022-10-19	26.500	26.850	26.400	26.450	24.493	433,690
2022-10-18	26.750	26.800	26.150	26.600	24.632	510,857
2022-10-17	26.100	26.450	25.350	26.400	24.447	807,998
2022-10-14	25.950	26.600	25.950	26.150	24.215	942,772
2022-10-13	27.100	27.100	25.350	25.450	23.567	1,819,569
2022-10-12	26.300	27.150	26.300	26.900	24.910	1,019,131
2022-10-11	27.900	27.950	26.400	26.650	24.678	1,936,535
2022-10-07	28.500	28.600	27.900	28.000	25.929	722,120
2022-10-06	28.750	29.150	28.300	28.300	26.206	675,657
2022-10-05	29.150	30.150	28.600	28.700	26.577	1,651,047
2022-10-04	28.100	29.000	28.100	28.900	26.762	1,225,445
2022-10-03	28.700	28.700	27.800	27.850	25.790	1,037,812
2022-09-30	28.250	28.650	27.800	28.500	26.392	1,056,425
2022-09-29	28.050	29.100	28.000	28.450	26.345	1,486,121
2022-09-28	29.250	29.250	27.500	27.500	25.466	2,000,819
2022-09-27	28.750	29.300	28.050	29.250	27.086	1,991,941
2022-09-26	29.100	29.700	28.550	28.900	26.762	2,043,182
2022-09-23	31.500	31.800	29.250	29.400	27.225	3,844,200
2022-09-22	30.700	31.700	30.200	31.350	29.031	2,333,319
2022-09-21	31.300	32.000	30.900	31.000	28.707	3,054,267
2022-09-20	30.600	32.000	30.200	31.750	29.401	4,345,343
2022-09-19	31.800	31.800	29.050	30.200	27.966	4,822,795
2022-09-16	31.250	32.000	30.900	31.200	28.892	3,945,572
2022-09-15	31.200	32.800	30.550	31.500	29.170	13,312,210
2022-09-14	28.700	30.650	28.400	30.500	28.244	6,720,641
2022-09-13	28.400	29.300	28.300	28.700	26.577	4,151,622
2022-09-12	27.700	27.950	27.050	27.800	25.743	2,376,545
2022-09-08	25.700	26.950	25.700	26.850	24.864	1,377,470
2022-09-07	26.200	26.200	25.500	25.600	23.706	533,090
2022-09-06	26.500	26.600	26.150	26.250	24.308	436,183
2022-09-05	26.200	26.900	26.200	26.450	24.493	913,270
2022-09-02	25.750	26.250	25.750	26.100	24.169	635,178
2022-09-01	25.650	25.850	25.600	25.750	23.845	312,403
2022-08-31	25.600	25.800	25.600	25.700	23.799	221,842
2022-08-30	25.250	25.750	25.250	25.700	23.799	802,115
2022-08-29	25.150	25.350	25.150	25.250	23.382	311,797
2022-08-26	25.450	25.600	25.350	25.500	23.613	256,463
2022-08-25	25.550	25.650	25.300	25.450	23.567	400,766
2022-08-24	25.950	25.950	25.450	25.500	23.613	252,930
2022-08-23	25.700	25.700	25.450	25.550	23.660	270,951
2022-08-22	26.250	26.250	25.800	25.800	23.891	403,335
2022-08-19	25.750	26.000	25.750	25.950	24.030	594,099
2022-08-18	25.600	26.000	25.450	25.750	23.845	771,368
2022-08-17	25.100	25.950	25.100	25.600	23.706	2,153,382
2022-08-16	27.400	27.400	26.900	27.150	23.197	2,700,613

← NewerPage 17 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.