Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.250	25.250	25.000	25.250	25.250	241,265
2026-04-24	25.350	25.400	25.150	25.250	25.250	125,050
2026-04-23	25.700	25.700	25.050	25.350	25.350	275,001
2026-04-22	25.700	25.700	25.500	25.700	25.700	131,152
2026-04-21	25.600	25.700	25.600	25.600	25.600	177,000
2026-04-20	25.750	25.750	25.450	25.600	25.600	264,075
2026-04-17	25.650	25.800	25.550	25.700	25.700	108,600
2026-04-16	25.550	25.900	25.550	25.600	25.600	119,000
2026-04-15	25.450	25.700	25.300	25.550	25.550	190,121
2026-04-14	25.000	25.300	25.000	25.250	25.250	172,091
2026-04-13	25.350	25.350	25.000	25.100	25.100	186,031
2026-04-10	25.650	25.700	25.250	25.350	25.350	86,202
2026-04-09	25.400	25.750	25.400	25.550	25.550	201,067
2026-04-08	25.200	25.400	25.100	25.350	25.350	94,101
2026-04-07	25.400	25.550	25.150	25.150	25.150	55,102
2026-04-02	25.600	25.650	25.000	25.400	25.400	85,001
2026-04-01	25.050	25.050	24.900	25.000	25.000	40,020
2026-03-31	25.100	25.100	24.800	24.800	24.800	83,134
2026-03-30	25.150	25.200	25.000	25.000	25.000	87,001
2026-03-27	25.550	25.550	25.050	25.150	25.150	65,052
2026-03-26	25.400	25.700	25.350	25.350	25.350	57,000
2026-03-25	25.250	25.400	25.250	25.400	25.400	77,043
2026-03-24	25.400	25.400	25.000	25.200	25.200	114,486
2026-03-23	25.500	25.500	25.050	25.050	25.050	142,026
2026-03-20	25.550	25.700	25.450	25.500	25.500	66,016
2026-03-19	26.000	26.000	25.400	25.500	25.500	124,886
2026-03-18	25.650	25.800	25.550	25.800	25.800	117,203
2026-03-17	25.600	25.800	25.550	25.650	25.650	159,005
2026-03-16	25.550	25.600	25.400	25.550	25.550	56,008
2026-03-13	25.800	25.800	25.500	25.550	25.550	111,030
2026-03-12	25.600	26.000	25.600	25.800	25.800	71,001
2026-03-11	25.250	25.550	25.250	25.550	25.550	63,025
2026-03-10	25.350	25.500	25.200	25.200	25.200	130,033
2026-03-09	25.700	25.700	25.050	25.200	25.200	137,098
2026-03-06	25.550	26.250	25.500	25.700	25.700	109,002
2026-03-05	25.750	25.800	25.400	25.550	25.550	154,030
2026-03-04	25.950	25.950	25.500	25.500	25.500	253,001
2026-03-03	26.600	26.600	26.200	26.250	26.250	167,006
2026-03-02	26.800	26.800	26.450	26.600	26.600	126,003
2026-02-26	26.500	26.950	26.500	26.800	26.800	188,095
2026-02-25	26.500	26.650	26.400	26.500	26.500	95,566
2026-02-24	26.400	26.700	26.400	26.500	26.500	141,100
2026-02-23	26.500	26.550	26.150	26.400	26.400	118,295
2026-02-11	26.450	26.500	26.300	26.500	26.500	101,392
2026-02-10	26.600	26.600	26.350	26.500	26.500	64,127
2026-02-09	26.700	26.850	26.600	26.600	26.600	127,022
2026-02-06	26.800	26.800	26.300	26.600	26.600	130,002
2026-02-05	26.600	27.000	26.600	26.850	26.850	90,050
2026-02-04	26.450	26.650	26.400	26.600	26.600	85,035
2026-02-03	26.600	26.600	26.150	26.450	26.450	74,004
2026-02-02	26.600	26.600	26.250	26.450	26.450	126,052
2026-01-30	26.950	26.950	26.350	26.600	26.600	111,001
2026-01-29	27.000	27.100	26.950	26.950	26.950	131,477
2026-01-28	26.650	27.050	26.650	26.950	26.950	106,063
2026-01-27	26.450	26.750	26.450	26.650	26.650	66,009
2026-01-26	26.550	26.550	26.350	26.450	26.450	93,835
2026-01-23	26.850	26.850	26.450	26.550	26.550	118,300
2026-01-22	26.850	27.150	26.800	26.850	26.850	115,102
2026-01-21	27.000	27.150	26.650	26.750	26.750	180,000
2026-01-20	27.100	27.150	26.950	27.000	27.000	209,008

← NewerPage 3 of 5 · 243 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.