Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.200	27.500	27.100	27.250	27.250	280,002
2026-01-16	27.250	27.450	27.100	27.200	27.200	142,001
2026-01-15	27.500	27.500	27.100	27.250	27.250	183,290
2026-01-14	26.800	27.800	26.750	27.550	27.550	458,264
2026-01-13	27.150	27.150	26.400	26.700	26.700	308,000
2026-01-12	27.200	27.300	26.700	27.150	27.150	435,107
2026-01-09	26.550	27.300	26.250	27.200	27.200	798,200
2026-01-08	26.800	26.800	25.650	25.750	25.750	309,052
2026-01-07	25.950	26.800	25.950	26.300	26.300	515,005
2026-01-06	25.100	25.950	25.100	25.800	25.800	374,275
2026-01-05	25.250	25.300	24.950	24.950	24.950	125,048
2026-01-02	25.250	25.300	25.100	25.150	25.150	85,091
2025-12-31	25.050	25.350	25.050	25.200	25.200	107,393
2025-12-30	25.000	25.100	24.950	25.050	25.050	80,013
2025-12-29	25.000	25.200	25.000	25.000	25.000	120,501
2025-12-26	25.000	25.000	24.800	25.000	25.000	56,001
2025-12-24	25.050	25.100	24.850	25.000	25.000	76,000
2025-12-23	25.250	25.300	25.050	25.050	25.050	38,553
2025-12-22	25.100	25.350	25.100	25.250	25.250	104,140
2025-12-19	24.950	25.250	24.950	25.100	25.100	60,024
2025-12-18	25.000	25.000	24.850	24.900	24.900	32,048
2025-12-17	24.950	25.200	24.950	25.000	25.000	36,000
2025-12-16	25.050	25.050	24.850	24.950	24.950	40,001
2025-12-15	24.950	25.050	24.950	25.000	25.000	78,001
2025-12-12	25.000	25.100	24.950	24.950	24.950	45,001
2025-12-11	24.900	25.050	24.800	24.950	24.950	29,001
2025-12-10	25.100	25.250	24.950	24.950	24.950	73,150
2025-12-09	25.450	25.450	25.100	25.150	25.150	110,597
2025-12-08	25.500	25.600	25.450	25.600	25.600	54,048
2025-12-05	25.600	25.600	25.500	25.550	25.550	42,050
2025-12-04	25.500	25.750	25.500	25.650	25.650	95,001
2025-12-03	25.350	25.600	25.350	25.500	25.500	30,150
2025-12-02	25.300	25.550	25.300	25.400	25.400	51,002
2025-12-01	25.400	25.400	25.250	25.300	25.300	45,001
2025-11-28	25.500	25.550	25.300	25.450	25.450	50,179
2025-11-27	25.000	25.600	25.000	25.600	25.600	118,500
2025-11-26	24.700	25.100	24.700	25.000	25.000	104,000
2025-11-25	24.950	24.950	24.700	24.700	24.700	58,460
2025-11-24	24.850	24.950	24.650	24.800	24.800	63,160
2025-11-21	24.650	24.850	24.650	24.850	24.850	74,001
2025-11-20	24.700	25.000	24.700	24.950	24.950	47,253
2025-11-19	24.900	24.900	24.550	24.700	24.700	71,144
2025-11-18	25.100	25.100	24.750	24.900	24.900	189,200
2025-11-17	25.600	25.600	25.050	25.100	25.100	158,003
2025-11-14	25.150	25.700	25.150	25.450	25.450	248,000
2025-11-13	25.150	25.150	25.000	25.150	25.150	131,001
2025-11-12	24.900	25.150	24.900	25.150	25.150	115,001
2025-11-11	24.550	25.250	24.550	24.950	24.950	157,000
2025-11-10	24.700	24.700	24.500	24.650	24.650	59,000
2025-11-07	24.600	24.700	24.600	24.650	24.650	78,001
2025-11-06	24.600	24.800	24.550	24.700	24.700	88,001
2025-11-05	24.800	24.800	24.500	24.600	24.600	144,002
2025-11-04	25.100	25.100	24.700	24.800	24.800	274,031
2025-11-03	25.250	25.250	25.050	25.100	25.100	146,001
2025-10-31	25.050	25.300	25.050	25.200	25.200	108,094
2025-10-30	25.100	25.200	25.050	25.100	25.100	115,000
2025-10-29	25.400	25.400	25.050	25.150	25.150	282,001
2025-10-28	25.600	25.600	25.350	25.400	25.400	161,006
2025-10-27	25.900	25.900	25.450	25.600	25.600	308,000
2025-10-23	25.800	25.900	25.800	25.900	25.900	76,007

← NewerPage 4 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.