Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	25.050	25.100	24.900	25.000	21.360	132,015
2022-05-19	24.950	25.100	24.550	25.050	21.403	141,574
2022-05-18	24.750	25.150	24.750	25.050	21.403	115,475
2022-05-17	24.500	24.800	24.500	24.750	21.146	151,014
2022-05-16	24.550	24.700	24.550	24.650	21.061	88,236
2022-05-13	24.550	24.700	24.350	24.550	20.975	191,819
2022-05-12	24.600	24.700	24.200	24.200	20.676	342,951
2022-05-11	24.800	24.800	24.650	24.700	21.104	140,569
2022-05-10	24.500	24.850	24.400	24.800	21.189	185,016
2022-05-09	25.400	25.400	24.500	24.750	21.146	653,671
2022-05-06	25.500	25.500	25.200	25.400	21.702	266,288
2022-05-05	25.500	25.700	25.500	25.550	21.830	118,099
2022-05-04	25.100	25.450	25.100	25.450	21.744	103,662
2022-05-03	25.450	25.450	25.000	25.200	21.531	175,964
2022-04-29	25.300	25.500	25.200	25.450	21.744	160,750
2022-04-28	24.800	25.000	24.800	25.000	21.360	181,516
2022-04-27	24.800	24.950	24.700	24.800	21.189	424,829
2022-04-26	25.200	25.400	25.000	25.100	21.445	405,303
2022-04-25	25.500	25.500	25.200	25.200	21.531	407,616
2022-04-22	25.500	25.800	25.450	25.750	22.001	219,309
2022-04-21	25.800	25.850	25.500	25.650	21.915	260,663
2022-04-20	25.800	26.000	25.700	25.800	22.043	139,172
2022-04-19	25.550	25.850	25.550	25.800	22.043	286,215
2022-04-18	25.750	25.850	25.500	25.550	21.830	283,640
2022-04-15	26.150	26.200	25.300	25.700	21.958	1,049,051
2022-04-14	26.700	26.700	26.250	26.300	22.471	252,474
2022-04-13	26.350	26.650	26.350	26.550	22.684	205,757
2022-04-12	26.550	26.550	26.000	26.300	22.471	258,266
2022-04-11	26.750	26.850	26.450	26.550	22.684	399,962
2022-04-08	26.750	26.800	26.600	26.750	22.855	282,975
2022-04-07	26.650	26.950	26.400	26.800	22.898	787,196
2022-04-06	27.000	27.000	26.500	26.650	22.770	404,666
2022-04-01	27.400	27.400	27.000	27.000	23.069	435,103
2022-03-31	27.700	27.700	27.450	27.450	23.453	366,545
2022-03-30	27.500	27.750	27.400	27.650	23.624	1,018,988
2022-03-29	27.150	27.500	27.050	27.350	23.368	781,182
2022-03-28	26.750	27.150	26.600	27.150	23.197	316,609
2022-03-25	27.050	27.050	26.850	26.950	23.026	299,967
2022-03-24	26.700	27.100	26.650	27.050	23.111	436,479
2022-03-23	26.600	27.150	26.600	26.850	22.940	792,119
2022-03-22	26.650	26.700	26.550	26.600	22.727	380,234
2022-03-21	26.300	26.900	26.300	26.550	22.684	747,334
2022-03-18	26.400	26.400	26.200	26.300	22.471	314,216
2022-03-17	26.100	26.450	26.100	26.250	22.428	420,031
2022-03-16	26.050	26.150	25.950	26.000	22.214	348,769
2022-03-15	26.250	26.250	26.000	26.050	22.257	316,926
2022-03-14	26.100	26.300	26.000	26.250	22.428	383,161
2022-03-11	26.100	26.200	25.900	26.100	22.300	395,311
2022-03-10	26.000	26.200	25.950	26.200	22.385	617,027
2022-03-09	26.000	26.050	25.600	25.700	21.958	858,071
2022-03-08	25.950	26.050	25.650	25.700	21.958	618,448
2022-03-07	26.450	26.450	25.400	25.950	22.172	824,561
2022-03-04	26.550	26.600	26.450	26.450	22.599	579,438
2022-03-03	26.450	26.600	26.450	26.550	22.684	502,886
2022-03-02	26.400	26.500	26.200	26.400	22.556	675,234
2022-03-01	26.200	26.600	26.200	26.500	22.641	1,280,296
2022-02-25	25.650	26.050	25.600	26.000	22.214	1,248,696
2022-02-24	25.550	25.600	25.050	25.100	21.445	701,885
2022-02-23	25.450	25.600	25.450	25.600	21.872	76,192
2022-02-22	25.600	25.600	25.400	25.450	21.744	313,468

← NewerPage 19 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.