Ampire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.300	35.300	35.000	35.000	35.000	99,000
2024-10-29	35.550	35.600	35.150	35.200	35.200	200,000
2024-10-28	35.400	35.750	35.300	35.550	35.550	218,000
2024-10-25	35.650	35.650	35.450	35.450	35.450	97,000
2024-10-24	35.600	35.650	35.400	35.500	35.500	161,000
2024-10-23	35.500	35.800	35.500	35.750	35.750	209,000
2024-10-22	35.350	35.550	35.300	35.450	35.450	184,000
2024-10-21	35.250	35.400	35.250	35.250	35.250	95,000
2024-10-18	35.200	35.300	35.050	35.200	35.200	147,000
2024-10-17	35.000	35.100	34.800	35.000	35.000	130,000
2024-10-16	34.850	34.900	34.800	34.800	34.800	53,000
2024-10-15	34.800	34.900	34.750	34.850	34.850	122,000
2024-10-14	35.000	35.000	34.700	34.750	34.750	91,000
2024-10-11	34.950	35.000	34.900	34.950	34.950	101,000
2024-10-09	35.250	35.300	34.850	35.000	35.000	116,000
2024-10-08	35.200	35.300	35.000	35.050	35.050	107,000
2024-10-07	35.100	35.250	35.050	35.200	35.200	144,000
2024-10-04	34.950	35.100	34.950	35.050	35.050	129,000
2024-10-03	34.950	34.950	34.950	34.950	34.950	0
2024-10-02	34.950	34.950	34.950	34.950	34.950	0
2024-10-01	35.050	35.050	34.900	34.950	34.950	88,000
2024-09-30	35.000	35.050	34.900	35.000	35.000	105,000
2024-09-27	35.050	35.150	34.900	34.950	34.950	161,000
2024-09-26	35.200	35.200	34.950	35.000	35.000	150,000
2024-09-25	35.050	35.150	34.950	35.150	35.150	177,000
2024-09-24	34.800	35.000	34.800	34.900	34.900	129,000
2024-09-23	34.500	34.800	34.450	34.800	34.800	140,000
2024-09-20	34.550	34.700	34.350	34.500	34.500	194,000
2024-09-19	34.200	34.450	34.100	34.450	34.450	167,000
2024-09-18	34.400	34.400	34.150	34.150	34.150	214,000
2024-09-16	34.050	34.500	34.050	34.400	34.400	283,000
2024-09-13	34.000	34.250	34.000	34.050	34.050	304,000
2024-09-12	34.000	34.250	33.900	33.950	33.950	248,000
2024-09-11	34.000	34.000	33.800	33.950	33.950	144,000
2024-09-10	34.500	34.500	33.800	33.950	33.950	230,000
2024-09-09	33.750	34.300	33.700	34.150	34.150	224,000
2024-09-06	34.200	34.700	34.050	34.350	34.350	123,000
2024-09-05	34.300	34.600	34.200	34.200	34.200	205,000
2024-09-04	34.850	34.900	33.700	34.350	34.350	397,000
2024-09-03	35.150	35.150	34.900	34.950	34.950	242,000
2024-09-02	35.100	35.200	34.950	35.100	35.100	316,000
2024-08-30	34.400	35.100	34.400	34.900	34.900	415,000
2024-08-29	34.200	34.400	34.050	34.200	34.200	646,000
2024-08-28	34.150	34.400	34.150	34.200	34.200	664,000
2024-08-27	34.800	34.800	34.050	34.200	34.200	998,000
2024-08-26	35.150	35.350	34.800	34.800	34.800	598,000
2024-08-23	35.150	35.150	34.800	35.000	35.000	488,000
2024-08-22	35.550	35.900	34.900	35.200	35.200	913,000
2024-08-21	36.100	36.100	35.500	35.500	35.500	989,000
2024-08-20	36.600	36.700	36.050	36.150	36.150	730,000
2024-08-19	36.750	36.750	36.550	36.550	36.550	445,000
2024-08-16	36.850	36.950	36.700	36.750	36.750	493,000
2024-08-15	37.000	37.350	36.600	36.700	36.700	985,000
2024-08-14	39.850	40.050	39.850	39.900	37.200	1,234,000
2024-08-13	39.800	40.050	39.650	39.750	37.060	474,000
2024-08-12	40.000	40.050	39.800	39.800	37.107	570,000
2024-08-09	40.000	40.100	39.700	39.750	37.060	402,000
2024-08-08	39.400	39.500	39.150	39.300	39.300	178,000
2024-08-07	39.000	39.750	39.000	39.550	39.550	643,000
2024-08-06	38.500	39.300	37.800	39.000	39.000	774,000

← NewerPage 9 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.