See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.90▲ 1.80%
← 8049.TWO stock page

Ampire Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-2225.60025.60025.40025.45021.744313,468
2022-02-2125.50025.80025.50025.65021.915303,350
2022-02-1825.50025.65025.50025.60021.872176,420
2022-02-1725.70025.75025.55025.60021.872299,117
2022-02-1625.70025.70025.50025.60021.872165,412
2022-02-1525.45025.60025.45025.55021.830213,538
2022-02-1425.65025.65025.25025.45021.744234,341
2022-02-1125.50025.85025.50025.65021.915242,178
2022-02-1025.95025.95025.60025.65021.915447,114
2022-02-0925.95026.05025.90025.95022.172263,553
2022-02-0825.65025.95025.65025.90022.129355,515
2022-02-0725.60025.70025.40025.65021.915323,924
2022-01-2625.60025.60025.25025.40021.702208,118
2022-01-2525.75025.75025.25025.25021.573351,099
2022-01-2425.45025.75025.05025.75022.001591,664
2022-01-2126.10026.10025.60025.60021.872507,717
2022-01-2025.90026.15025.90026.10022.300578,656
2022-01-1925.90026.00025.85025.90022.129356,005
2022-01-1826.05026.10025.85025.85022.086273,133
2022-01-1725.75026.10025.75026.00022.214286,216
2022-01-1426.00026.00025.40025.75022.001570,563
2022-01-1326.20026.25025.95026.00022.214462,556
2022-01-1225.85026.20025.75026.05022.257710,676
2022-01-1126.10026.40025.80025.80022.0431,081,085
2022-01-1025.10026.35025.10026.10022.3001,633,953
2022-01-0725.45025.45025.00025.20021.531468,554
2022-01-0625.30025.45025.30025.40021.702191,175
2022-01-0525.35025.45025.25025.30021.616216,669
2022-01-0425.45025.45025.25025.35021.659373,695
2022-01-0325.45025.55025.30025.40021.702260,988
2021-12-3025.75025.75025.35025.40021.702293,103
2021-12-2925.60025.80025.55025.60021.872397,236
2021-12-2825.80025.80025.55025.60021.872623,723
2021-12-2725.05025.50025.05025.50021.787904,995
2021-12-2425.00025.15025.00025.05021.403166,896
2021-12-2325.15025.15025.00025.00021.360190,831
2021-12-2225.10025.10025.00025.05021.403181,578
2021-12-2124.95025.15024.95025.05021.403112,084
2021-12-2025.05025.10025.00025.05021.403183,132
2021-12-1725.20025.20025.00025.05021.403121,732
2021-12-1625.15025.25025.15025.15021.488327,469
2021-12-1524.90025.30024.90025.20021.531291,099
2021-12-1425.15025.15024.90024.95021.317341,107
2021-12-1325.10025.35025.05025.15021.488431,440
2021-12-1025.15025.25025.05025.10021.445362,591
2021-12-0925.20025.30025.10025.10021.445359,141
2021-12-0825.20025.20025.00025.10021.445243,004
2021-12-0725.15025.15025.00025.10021.445226,392
2021-12-0625.10025.10024.95025.05021.403188,906
2021-12-0324.95025.15024.90025.00021.360208,524
2021-12-0224.75025.00024.65024.85021.232259,390
2021-12-0124.65024.75024.50024.75021.146232,309
2021-11-3024.60024.80024.60024.65021.061267,197
2021-11-2924.25024.65024.15024.40020.847449,635
2021-11-2625.20025.20024.65024.75021.146485,443
2021-11-2525.10025.25025.05025.15021.488152,675
2021-11-2424.90025.20024.90025.10021.445308,922
2021-11-2325.35025.40025.00025.00021.360415,387
2021-11-2225.35025.35025.10025.30021.616407,036
2021-11-1925.30025.40025.00025.20021.531527,237
← NewerPage 20 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-171.4000 TWD
2025-06-232.0000 TWD
2024-08-152.7000 TWD
2023-08-163.0000 TWD
2022-08-172.1000 TWD
2021-08-241.6500 TWD
2020-08-141.8000 TWD
2019-08-152.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.