Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.600	33.400	31.600	33.100	33.100	596,025
2025-01-22	31.600	31.650	31.300	31.600	31.600	53,000
2025-01-21	31.500	31.700	31.500	31.700	31.700	48,000
2025-01-20	31.400	31.500	31.200	31.500	31.500	84,000
2025-01-17	31.200	31.500	31.100	31.500	31.500	77,000
2025-01-16	31.500	31.500	31.200	31.200	31.200	136,000
2025-01-15	31.550	31.600	31.200	31.450	31.450	136,000
2025-01-14	31.450	31.650	31.400	31.650	31.650	42,000
2025-01-13	32.200	32.200	31.400	31.400	31.400	187,000
2025-01-10	31.800	32.500	31.750	32.250	32.250	168,000
2025-01-09	31.850	32.050	31.800	31.800	31.800	82,000
2025-01-08	31.900	31.900	31.700	31.850	31.850	54,000
2025-01-07	31.750	32.000	31.750	31.850	31.850	72,000
2025-01-06	31.700	31.750	31.650	31.700	31.700	64,000
2025-01-03	32.100	32.100	31.500	31.700	31.700	147,000
2025-01-02	32.350	32.350	32.050	32.100	32.100	99,000
2024-12-31	32.450	32.450	32.300	32.300	32.300	38,000
2024-12-30	32.850	32.900	32.450	32.450	32.450	65,000
2024-12-27	32.800	32.800	32.700	32.750	32.750	16,000
2024-12-26	32.600	32.850	32.600	32.800	32.800	49,000
2024-12-25	32.600	32.650	32.550	32.600	32.600	37,000
2024-12-24	32.700	32.800	32.600	32.600	32.600	60,000
2024-12-23	32.450	33.000	32.400	32.700	32.700	85,000
2024-12-20	32.150	32.850	32.150	32.450	32.450	119,000
2024-12-19	32.000	32.200	31.900	32.100	32.100	89,000
2024-12-18	32.000	32.200	31.900	32.000	32.000	102,000
2024-12-17	32.000	32.200	31.900	31.950	31.950	113,000
2024-12-16	33.000	33.000	31.850	32.000	32.000	362,000
2024-12-13	33.250	33.350	33.000	33.050	33.050	172,000
2024-12-12	33.600	33.600	33.350	33.350	33.350	175,000
2024-12-11	33.800	33.800	33.600	33.600	33.600	61,000
2024-12-10	33.900	34.000	33.700	33.800	33.800	47,000
2024-12-09	34.200	34.200	33.850	33.900	33.900	98,000
2024-12-06	33.850	34.200	33.850	34.200	34.200	80,000
2024-12-05	33.700	34.000	33.700	33.950	33.950	67,000
2024-12-04	33.700	33.700	33.500	33.700	33.700	84,000
2024-12-03	33.700	33.750	33.500	33.700	33.700	166,000
2024-12-02	33.900	33.900	33.650	33.750	33.750	96,000
2024-11-29	33.900	33.900	33.750	33.850	33.850	31,000
2024-11-28	33.800	33.950	33.750	33.900	33.900	124,000
2024-11-27	34.050	34.100	33.750	33.750	33.750	171,000
2024-11-26	34.150	34.150	33.950	34.100	34.100	96,000
2024-11-25	34.050	34.150	34.000	34.150	34.150	100,000
2024-11-22	34.250	34.250	34.050	34.050	34.050	95,000
2024-11-21	34.300	34.300	34.150	34.250	34.250	22,000
2024-11-20	34.200	34.300	34.050	34.250	34.250	110,404
2024-11-19	34.300	34.300	34.000	34.200	34.200	49,000
2024-11-18	34.750	34.750	34.000	34.050	34.050	160,000
2024-11-15	34.800	34.950	34.500	34.750	34.750	197,000
2024-11-14	35.000	35.050	34.650	34.750	34.750	157,000
2024-11-13	34.800	34.950	34.750	34.950	34.950	65,000
2024-11-12	34.750	34.800	34.600	34.800	34.800	97,000
2024-11-11	35.000	35.000	34.700	34.800	34.800	55,000
2024-11-08	35.150	35.200	34.850	35.000	35.000	97,000
2024-11-07	34.900	35.100	34.900	35.050	35.050	79,000
2024-11-06	35.050	35.050	34.850	34.900	34.900	73,000
2024-11-05	34.400	35.150	34.400	35.000	35.000	174,000
2024-11-04	35.050	35.050	34.600	34.750	34.750	207,000
2024-11-01	35.000	35.050	34.800	35.050	35.050	102,000
2024-10-31	35.000	35.000	35.000	35.000	35.000	0

← NewerPage 8 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.