Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.850	25.950	25.800	25.900	25.900	46,031
2025-10-21	26.000	26.000	25.850	25.900	25.900	78,000
2025-10-20	26.150	26.150	25.900	26.000	26.000	107,000
2025-10-17	25.750	26.150	25.750	26.100	26.100	115,001
2025-10-16	25.650	25.850	25.550	25.750	25.750	112,001
2025-10-15	25.500	25.800	25.500	25.650	25.650	111,220
2025-10-14	25.700	25.750	25.600	25.650	25.650	101,003
2025-10-13	26.000	26.000	25.600	25.700	25.700	197,151
2025-10-09	26.300	26.350	26.150	26.150	26.150	66,001
2025-10-08	26.250	26.400	26.200	26.250	26.250	56,000
2025-10-07	26.000	26.300	26.000	26.250	26.250	90,097
2025-10-03	26.000	26.050	25.950	26.000	26.000	46,095
2025-10-02	26.050	26.100	25.950	25.950	25.950	100,232
2025-10-01	26.050	26.150	25.950	26.050	26.050	62,000
2025-09-30	26.300	26.300	26.000	26.050	26.050	82,300
2025-09-29	26.200	26.200	26.200	26.200	26.200	0
2025-09-26	26.450	26.500	26.200	26.200	26.200	118,052
2025-09-25	26.050	26.450	26.050	26.450	26.450	161,233
2025-09-24	26.050	26.100	25.900	26.050	26.050	102,000
2025-09-23	26.250	26.250	26.000	26.050	26.050	109,000
2025-09-22	26.250	26.250	26.100	26.250	26.250	86,356
2025-09-19	26.350	26.350	26.100	26.250	26.250	73,000
2025-09-18	26.250	26.400	26.200	26.300	26.300	102,000
2025-09-17	26.050	26.250	26.050	26.200	26.200	65,770
2025-09-16	26.000	26.300	26.000	26.200	26.200	134,001
2025-09-15	25.600	26.050	25.600	26.000	26.000	117,001
2025-09-12	25.550	25.650	25.500	25.600	25.600	81,047
2025-09-11	25.700	25.800	25.500	25.550	25.550	98,278
2025-09-10	25.850	25.850	25.700	25.700	25.700	139,500
2025-09-09	26.050	26.100	25.650	25.850	25.850	125,675
2025-09-08	26.050	26.150	25.900	26.000	26.000	104,001
2025-09-05	25.900	26.100	25.750	26.000	26.000	140,822
2025-09-04	25.650	26.000	25.650	25.900	25.900	138,000
2025-09-03	25.600	25.700	25.450	25.650	25.650	91,045
2025-09-02	25.750	25.850	25.600	25.600	25.600	81,201
2025-09-01	26.000	26.000	25.600	25.750	25.750	89,245
2025-08-29	26.200	26.300	25.950	26.000	26.000	133,001
2025-08-28	26.200	26.250	26.000	26.150	26.150	116,062
2025-08-27	25.350	26.200	25.350	26.100	26.100	364,000
2025-08-26	25.400	25.500	25.300	25.350	25.350	97,172
2025-08-25	25.550	25.550	25.400	25.400	25.400	131,032
2025-08-22	25.400	25.550	25.400	25.500	25.500	95,000
2025-08-21	25.350	25.550	25.300	25.450	25.450	168,201
2025-08-20	25.600	25.600	25.350	25.350	25.350	193,200
2025-08-19	25.500	25.700	25.500	25.600	25.600	180,002
2025-08-18	25.650	25.650	25.500	25.500	25.500	242,000
2025-08-15	25.700	25.700	25.500	25.650	25.650	200,367
2025-08-14	25.700	25.700	25.550	25.700	25.700	331,000
2025-08-13	26.050	26.050	25.700	25.750	25.750	399,000
2025-08-12	26.200	26.200	26.000	26.100	26.100	272,001
2025-08-11	26.650	26.650	26.200	26.200	26.200	300,091
2025-08-08	26.900	26.900	26.650	26.650	26.650	127,009
2025-08-07	26.950	27.000	26.800	26.900	26.900	78,008
2025-08-06	26.950	27.000	26.900	26.950	26.950	234,040
2025-08-05	27.000	27.000	26.700	26.950	26.950	197,000
2025-08-04	27.000	27.050	26.900	27.000	27.000	89,044
2025-08-01	27.100	27.100	27.100	27.100	27.100	86,377
2025-07-31	27.250	27.300	27.100	27.100	27.100	80,835
2025-07-30	27.150	27.300	27.100	27.250	27.250	48,000
2025-07-29	27.350	27.350	27.100	27.200	27.200	54,100

← NewerPage 5 of 21 · 1,224 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.