Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.300	27.350	27.250	27.350	27.350	77,002
2025-07-25	27.450	27.450	27.200	27.250	27.250	103,010
2025-07-24	27.350	27.550	27.350	27.550	27.550	48,051
2025-07-23	27.200	27.400	27.200	27.300	27.300	59,500
2025-07-22	27.450	27.450	27.250	27.250	27.250	49,001
2025-07-21	27.400	27.550	27.400	27.400	27.400	52,000
2025-07-18	27.250	27.500	27.250	27.400	27.400	59,000
2025-07-17	27.250	27.300	27.200	27.250	27.250	106,002
2025-07-16	27.250	27.450	27.200	27.250	27.250	36,031
2025-07-15	27.400	27.450	27.250	27.250	27.250	22,031
2025-07-14	27.600	27.600	27.300	27.350	27.350	54,012
2025-07-11	26.900	27.300	26.900	27.250	27.250	72,000
2025-07-10	26.800	26.900	26.700	26.850	26.850	79,000
2025-07-09	26.650	26.800	26.650	26.700	26.700	54,000
2025-07-08	26.700	26.700	26.550	26.650	26.650	77,000
2025-07-07	27.000	27.000	26.700	26.700	26.700	122,002
2025-07-04	27.350	27.350	26.950	27.000	27.000	165,001
2025-07-03	27.500	27.500	27.300	27.350	27.350	81,086
2025-07-02	27.450	27.500	27.350	27.500	27.500	53,100
2025-07-01	27.700	27.700	27.400	27.450	27.450	147,145
2025-06-30	28.000	28.000	27.700	27.700	27.700	118,001
2025-06-27	27.150	28.000	27.150	27.800	27.800	148,636
2025-06-26	26.950	27.150	26.950	27.100	27.100	111,002
2025-06-25	26.950	27.050	26.900	26.950	26.950	99,000
2025-06-24	26.800	26.950	26.800	26.900	26.900	126,277
2025-06-23	26.850	26.850	26.550	26.650	26.650	340,299
2025-06-20	29.550	29.700	29.000	29.000	29.000	495,887
2025-06-19	29.800	29.800	29.450	29.450	29.450	372,001
2025-06-18	29.900	29.900	29.700	29.750	29.750	241,050
2025-06-17	30.000	30.100	29.800	29.800	29.800	209,050
2025-06-16	30.000	30.000	29.850	30.000	30.000	130,001
2025-06-13	30.450	30.550	29.950	29.950	29.950	226,002
2025-06-12	30.450	30.550	30.450	30.450	30.450	119,001
2025-06-11	30.300	30.550	30.300	30.450	30.450	123,000
2025-06-10	30.150	30.400	30.150	30.300	30.300	141,001
2025-06-09	30.150	30.250	30.150	30.200	30.200	89,000
2025-06-06	30.250	30.350	30.150	30.150	30.150	215,001
2025-06-05	30.050	30.300	30.050	30.250	30.250	79,002
2025-06-04	30.050	30.150	29.850	30.000	30.000	157,000
2025-06-03	30.000	30.100	29.800	29.850	29.850	136,174
2025-06-02	30.350	30.350	29.850	29.850	29.850	108,002
2025-05-29	30.600	30.600	30.000	30.150	30.150	178,000
2025-05-28	30.900	30.950	30.600	30.600	30.600	55,000
2025-05-27	31.000	31.150	30.800	30.850	30.850	88,000
2025-05-26	31.200	31.200	30.950	31.000	31.000	67,003
2025-05-23	31.250	31.300	31.150	31.150	31.150	24,000
2025-05-22	31.400	31.400	31.250	31.250	31.250	40,000
2025-05-21	31.250	31.500	31.250	31.500	31.500	72,000
2025-05-20	31.150	31.700	31.150	31.250	31.250	104,003
2025-05-19	31.150	31.300	31.050	31.150	31.150	60,035
2025-05-16	30.900	31.200	30.900	31.050	31.050	88,001
2025-05-15	30.900	30.950	30.700	30.900	30.900	62,100
2025-05-14	30.800	30.950	30.650	30.900	30.900	72,001
2025-05-13	30.600	30.850	30.500	30.700	30.700	81,001
2025-05-12	29.950	30.500	29.950	30.450	30.450	115,066
2025-05-09	30.450	30.500	30.200	30.300	30.300	120,219
2025-05-08	30.050	30.500	30.000	30.350	30.350	108,039
2025-05-07	30.100	30.200	30.050	30.150	30.150	71,300
2025-05-06	30.000	30.400	30.000	30.100	30.100	46,001
2025-05-05	30.500	30.500	29.700	30.000	30.000	103,031

← NewerPage 6 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.