Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.900	26.200	25.800	26.150	26.150	89,197
2026-07-20	25.900	25.900	25.400	25.700	25.700	96,002
2026-07-17	26.500	26.500	25.650	25.800	25.800	262,110
2026-07-16	26.500	26.550	26.200	26.400	26.400	99,012
2026-07-15	26.200	26.750	26.200	26.550	26.550	102,000
2026-07-14	26.200	26.200	25.700	26.200	26.200	267,001
2026-07-13	26.650	26.650	26.300	26.350	26.350	148,000
2026-07-10	26.650	26.650	26.650	26.650	26.650	0
2026-07-09	26.650	26.750	26.500	26.650	26.650	98,000
2026-07-08	26.750	26.800	26.350	26.550	26.550	126,000
2026-07-07	27.400	27.400	26.600	26.750	26.750	279,100
2026-07-06	27.350	27.700	27.000	27.150	27.150	164,046
2026-07-03	27.350	27.500	27.000	27.250	27.250	532,150
2026-07-02	27.000	27.750	26.850	27.350	27.350	265,000
2026-07-01	27.500	27.500	27.100	27.100	27.100	154,006
2026-06-30	27.850	27.950	27.300	27.400	27.400	275,200
2026-06-29	28.000	28.750	27.600	27.750	27.750	590,003
2026-06-26	27.400	28.200	27.100	28.000	28.000	1,018,090
2026-06-25	27.400	27.500	27.000	27.250	27.250	284,000
2026-06-24	26.950	27.400	26.900	27.300	27.300	291,001
2026-06-23	28.100	28.100	27.100	27.300	27.300	301,009
2026-06-22	27.950	27.950	27.450	27.900	27.900	610,046
2026-06-18	27.600	27.850	27.500	27.700	27.700	342,060
2026-06-17	28.100	28.100	27.550	27.600	27.600	364,389
2026-06-16	28.200	29.450	27.950	28.100	28.100	1,064,532
2026-06-15	26.600	27.900	26.600	27.900	27.900	822,352
2026-06-12	26.400	26.600	26.250	26.300	26.300	119,000
2026-06-11	26.150	26.250	25.950	26.150	26.150	175,002
2026-06-10	26.350	26.700	26.150	26.150	26.150	237,001
2026-06-09	26.450	26.700	26.250	26.500	26.500	234,035
2026-06-08	26.050	26.500	25.750	26.400	26.400	301,120
2026-06-05	27.450	27.750	27.050	27.200	27.200	469,013
2026-06-04	27.400	27.450	27.050	27.200	27.200	350,000
2026-06-03	27.250	27.600	27.200	27.300	27.300	649,620
2026-06-02	27.200	27.200	26.700	27.150	27.150	447,000
2026-06-01	27.000	27.300	26.850	27.000	27.000	464,032
2026-05-29	27.350	27.350	26.600	26.950	26.950	391,000
2026-05-28	27.050	27.200	26.850	27.050	27.050	341,200
2026-05-27	27.150	27.150	26.500	26.650	26.650	433,001
2026-05-26	27.400	27.400	26.900	27.000	27.000	375,053
2026-05-25	27.000	27.400	26.950	27.150	27.150	708,319
2026-05-22	26.600	26.900	26.550	26.800	26.800	464,501
2026-05-21	26.000	26.700	26.000	26.450	26.450	408,022
2026-05-20	25.950	26.100	25.650	26.000	26.000	126,005
2026-05-19	25.750	26.100	25.700	25.800	25.800	126,001
2026-05-18	25.700	26.000	25.500	25.900	25.900	192,004
2026-05-15	26.300	26.900	25.800	25.800	25.800	375,025
2026-05-14	26.000	26.250	25.900	26.050	26.050	336,064
2026-05-13	26.050	26.200	25.550	25.800	25.800	349,040
2026-05-12	25.750	26.350	25.600	26.050	26.050	538,530
2026-05-11	25.300	25.800	25.300	25.650	25.650	254,089
2026-05-08	25.200	25.300	25.100	25.250	25.250	190,055
2026-05-07	25.200	25.450	25.100	25.200	25.200	200,260
2026-05-06	25.450	25.450	25.050	25.200	25.200	179,501
2026-05-05	25.200	25.450	25.150	25.450	25.450	178,609
2026-05-04	25.150	25.300	25.000	25.250	25.250	610,400
2026-04-30	25.300	25.300	25.200	25.250	25.250	57,077
2026-04-29	25.150	25.300	25.150	25.300	25.300	59,239
2026-04-28	25.100	25.250	25.100	25.250	25.250	83,000
2026-04-27	25.250	25.250	25.000	25.250	25.250	241,265

← NewerPage 2 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.