Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	27.500	27.500	27.300	27.400	23.410	1,328,549
2022-08-12	27.300	27.450	27.200	27.400	23.410	1,165,267
2022-08-11	27.350	27.400	27.200	27.300	23.325	1,209,590
2022-08-10	27.350	27.450	27.000	27.250	23.282	1,523,868
2022-08-09	27.300	27.450	27.200	27.350	23.368	1,088,910
2022-08-08	27.450	27.500	27.300	27.350	23.368	827,392
2022-08-05	27.300	27.450	27.200	27.400	23.410	1,589,533
2022-08-04	27.000	27.300	27.000	27.200	23.240	1,380,230
2022-08-03	26.750	26.950	26.700	26.900	22.983	1,205,699
2022-08-02	27.000	27.000	26.550	26.700	22.812	1,272,895
2022-08-01	26.550	27.000	26.550	26.800	22.898	2,741,214
2022-07-29	26.450	26.550	26.150	26.300	22.471	580,050
2022-07-28	26.400	26.450	26.250	26.350	22.513	502,122
2022-07-27	26.300	26.450	26.250	26.250	22.428	796,343
2022-07-26	26.550	26.650	26.200	26.250	22.428	341,357
2022-07-25	26.450	26.650	26.300	26.400	22.556	796,595
2022-07-22	26.750	26.900	26.150	26.300	22.471	896,264
2022-07-21	26.450	26.750	26.400	26.700	22.812	547,509
2022-07-20	26.100	26.900	26.100	26.250	22.428	727,423
2022-07-19	25.750	26.100	25.750	25.950	22.172	405,768
2022-07-18	25.550	25.800	25.550	25.700	21.958	245,840
2022-07-15	25.250	25.600	25.250	25.300	21.616	164,433
2022-07-14	25.050	25.350	24.950	25.350	21.659	321,561
2022-07-13	24.700	25.100	24.700	24.950	21.317	183,484
2022-07-12	25.050	25.100	24.600	24.600	21.018	215,331
2022-07-11	26.050	26.050	25.100	25.200	21.531	290,959
2022-07-08	24.350	24.650	24.350	24.500	20.933	166,373
2022-07-07	24.000	24.300	24.000	24.200	20.676	77,373
2022-07-06	24.400	24.500	24.050	24.050	20.548	294,107
2022-07-05	24.350	24.550	24.350	24.400	20.847	99,117
2022-07-04	24.100	24.500	24.100	24.350	20.804	170,161
2022-07-01	24.600	24.750	24.300	24.300	20.762	205,554
2022-06-30	24.950	25.000	24.600	24.800	21.189	218,183
2022-06-29	25.000	25.150	24.900	25.100	21.445	49,457
2022-06-28	25.050	25.500	25.000	25.050	21.403	55,190
2022-06-27	24.650	25.150	24.650	25.050	21.403	93,292
2022-06-24	24.550	24.800	24.550	24.650	21.061	99,379
2022-06-23	24.950	24.950	24.450	24.550	20.975	264,456
2022-06-22	25.250	25.250	24.850	24.850	21.232	131,408
2022-06-21	25.250	25.250	24.950	25.150	21.488	132,671
2022-06-20	25.400	25.400	24.850	24.900	21.274	215,502
2022-06-17	25.450	25.550	25.450	25.500	21.787	114,366
2022-06-16	25.550	25.900	25.550	25.600	21.872	154,996
2022-06-15	25.500	25.750	25.500	25.600	21.872	80,390
2022-06-14	25.500	25.500	25.250	25.450	21.744	131,157
2022-06-13	25.900	25.900	25.650	25.700	21.958	137,462
2022-06-10	25.950	26.200	25.800	26.000	22.214	256,314
2022-06-09	25.900	26.000	25.800	25.950	22.172	211,269
2022-06-08	25.650	25.850	25.650	25.800	22.043	82,683
2022-06-07	25.400	25.700	25.400	25.650	21.915	98,395
2022-06-06	25.400	25.700	25.400	25.700	21.958	141,338
2022-06-02	25.450	25.450	25.250	25.400	21.702	79,178
2022-06-01	25.200	25.450	25.100	25.300	21.616	121,181
2022-05-31	25.250	25.250	25.150	25.200	21.531	50,120
2022-05-30	25.200	25.300	25.150	25.250	21.573	76,349
2022-05-27	25.050	25.150	25.000	25.150	21.488	86,265
2022-05-26	24.900	25.150	24.900	25.000	21.360	83,893
2022-05-25	24.900	25.000	24.800	25.000	21.360	47,111
2022-05-24	25.000	25.000	24.850	24.900	21.274	87,884
2022-05-23	24.750	25.050	24.750	24.900	21.274	95,626

← NewerPage 18 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.