Ampire Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	25.100	25.250	25.000	25.000	21.360	473,426
2021-11-17	25.100	25.300	24.950	25.100	21.445	435,266
2021-11-16	25.250	25.400	24.850	25.050	21.403	907,031
2021-11-15	25.150	25.350	24.750	24.900	21.274	421,369
2021-11-12	25.000	25.150	24.500	24.800	21.189	407,329
2021-11-11	24.650	25.350	24.650	24.900	21.274	1,004,631
2021-11-10	24.700	24.800	24.500	24.700	21.104	326,236
2021-11-09	24.850	24.900	24.400	24.700	21.104	372,574
2021-11-08	24.800	24.900	24.650	24.700	21.104	398,885
2021-11-05	24.500	24.650	24.400	24.650	21.061	463,145
2021-11-04	24.500	24.700	24.400	24.500	20.933	160,418
2021-11-03	24.500	24.600	24.300	24.500	20.933	323,710
2021-11-02	24.600	24.900	24.150	24.350	20.804	369,611
2021-11-01	24.000	24.500	24.000	24.450	20.890	402,458
2021-10-29	24.050	24.150	24.000	24.050	20.548	200,042
2021-10-28	24.050	24.150	24.000	24.050	20.548	231,277
2021-10-27	24.000	24.050	23.900	24.000	20.505	138,459
2021-10-26	23.900	24.050	23.850	23.950	20.463	251,047
2021-10-25	24.250	24.250	23.850	23.950	20.463	237,204
2021-10-22	24.400	24.400	24.050	24.150	20.634	265,631
2021-10-21	24.250	24.550	24.200	24.300	20.762	385,402
2021-10-20	24.150	24.700	23.900	24.400	20.847	464,166
2021-10-19	23.850	24.850	23.800	24.350	20.804	1,661,589
2021-10-18	22.450	24.450	22.250	24.450	20.890	3,771,080
2021-10-15	22.150	22.500	22.000	22.250	19.010	277,472
2021-10-14	22.150	22.150	21.750	21.900	18.711	174,900

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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