Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.200	30.600	30.200	30.550	30.550	76,034
2025-04-30	30.100	30.200	30.050	30.100	30.100	31,081
2025-04-29	29.650	30.250	29.650	30.150	30.150	108,000
2025-04-28	29.400	29.650	29.400	29.600	29.600	45,000
2025-04-25	29.350	29.600	29.350	29.450	29.450	24,001
2025-04-24	29.400	29.500	29.300	29.300	29.300	22,173
2025-04-23	29.300	29.450	29.100	29.400	29.400	84,001
2025-04-22	29.000	29.000	28.800	28.900	28.900	43,001
2025-04-21	29.600	29.600	29.250	29.250	29.250	47,002
2025-04-18	29.900	29.950	29.500	29.700	29.700	81,001
2025-04-17	29.700	29.700	29.600	29.650	29.650	37,002
2025-04-16	30.000	30.000	29.750	29.850	29.850	74,035
2025-04-15	29.900	30.100	29.850	30.100	30.100	59,004
2025-04-14	29.850	30.350	29.600	29.750	29.750	90,004
2025-04-11	27.650	29.700	27.650	29.400	29.400	133,231
2025-04-10	28.150	29.800	28.150	29.800	29.800	144,000
2025-04-09	27.250	28.100	27.100	27.100	27.100	475,000
2025-04-08	26.350	27.350	26.350	27.100	27.100	500,004
2025-04-07	29.250	29.250	29.250	29.250	29.250	121,112
2025-04-02	32.100	32.500	32.100	32.450	32.450	24,002
2025-04-01	31.800	32.500	31.800	32.350	32.350	52,000
2025-03-31	32.500	32.700	31.700	31.850	31.850	265,000
2025-03-28	33.250	33.250	32.700	32.750	32.750	91,002
2025-03-27	33.350	33.350	33.200	33.300	33.300	30,004
2025-03-26	33.500	33.550	33.450	33.450	33.450	51,006
2025-03-25	33.600	33.650	33.500	33.500	33.500	40,605
2025-03-24	33.650	33.650	33.550	33.600	33.600	50,009
2025-03-21	33.800	33.800	33.650	33.650	33.650	75,212
2025-03-20	33.500	33.800	33.500	33.750	33.750	75,003
2025-03-19	33.500	33.500	33.350	33.450	33.450	49,224
2025-03-18	33.550	33.550	33.350	33.500	33.500	121,306
2025-03-17	33.550	33.750	33.450	33.550	33.550	187,012
2025-03-14	33.500	33.650	33.400	33.550	33.550	109,005
2025-03-13	33.750	33.900	33.500	33.500	33.500	93,002
2025-03-12	33.550	33.750	33.550	33.750	33.750	60,013
2025-03-11	33.700	33.700	33.400	33.550	33.550	83,103
2025-03-10	33.900	33.900	33.700	33.850	33.850	52,080
2025-03-07	33.850	34.250	33.850	33.900	33.900	63,009
2025-03-06	34.450	34.450	34.100	34.100	34.100	147,004
2025-03-05	33.900	34.150	33.900	34.150	34.150	48,009
2025-03-04	33.400	33.900	33.400	33.900	33.900	65,002
2025-03-03	33.850	33.850	33.400	33.600	33.600	94,157
2025-02-27	34.200	34.300	33.850	33.900	33.900	172,013
2025-02-26	33.700	34.300	33.700	34.150	34.150	201,048
2025-02-25	33.650	33.650	33.600	33.650	33.650	68,319
2025-02-24	33.500	33.700	33.350	33.600	33.600	86,008
2025-02-21	33.250	33.600	33.250	33.600	33.600	106,020
2025-02-20	33.250	33.300	33.150	33.200	33.200	65,106
2025-02-19	33.250	33.250	33.150	33.200	33.200	75,002
2025-02-18	32.800	33.250	32.800	33.250	33.250	84,081
2025-02-17	32.550	32.800	32.550	32.800	32.800	110,001
2025-02-14	32.650	32.650	32.350	32.550	32.550	59,000
2025-02-13	32.600	32.700	32.350	32.600	32.600	99,001
2025-02-12	32.700	32.750	32.650	32.650	32.650	48,000
2025-02-11	32.800	32.800	32.550	32.700	32.700	76,637
2025-02-10	33.100	33.100	32.750	32.800	32.800	87,021
2025-02-07	33.000	33.200	32.800	33.100	33.100	60,232
2025-02-06	32.850	33.000	32.800	33.000	33.000	77,289
2025-02-05	32.950	33.050	32.700	33.000	33.000	83,001
2025-02-04	33.150	33.450	32.700	32.850	32.850	145,001

← NewerPage 7 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.