Ampoc Far-East Co., Ltd. (TPE:2493)
Taiwan
· Delayed Price · Currency is TWD 124.50
-2.00 (-1.58%)
Apr 29, 2026, 1:30 PM CST
Ampoc Far-East Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 126.00 | 129.00 | 121.00 | 124.50 | 124.50 | -1.58% | 2,558,855 |
| Apr 28, 2026 | 123.50 | 129.00 | 122.00 | 126.50 | 126.50 | 2.43% | 2,175,070 |
| Apr 27, 2026 | 120.00 | 125.00 | 114.50 | 123.50 | 123.50 | 3.78% | 2,430,559 |
| Apr 24, 2026 | 122.50 | 123.00 | 116.50 | 119.00 | 119.00 | -0.83% | 3,476,463 |
| Apr 23, 2026 | 128.50 | 128.50 | 116.00 | 120.00 | 120.00 | -5.51% | 3,618,253 |
| Apr 22, 2026 | 132.50 | 134.50 | 127.00 | 127.00 | 127.00 | -6.27% | 4,650,511 |
| Apr 21, 2026 | 136.50 | 137.00 | 126.00 | 135.50 | 135.50 | -0.73% | 5,080,723 |
| Apr 20, 2026 | 141.50 | 142.00 | 136.50 | 136.50 | 136.50 | -3.19% | 2,924,115 |
| Apr 17, 2026 | 147.50 | 148.00 | 140.50 | 141.00 | 141.00 | -4.08% | 5,693,547 |
| Apr 16, 2026 | 152.50 | 152.50 | 141.50 | 147.00 | 147.00 | -3.61% | 8,666,931 |
| Apr 15, 2026 | 139.00 | 152.50 | 132.50 | 152.50 | 152.50 | 9.71% | 9,246,376 |
| Apr 14, 2026 | 137.50 | 143.50 | 135.00 | 139.00 | 139.00 | 6.51% | 7,888,520 |
| Apr 13, 2026 | 115.50 | 130.50 | 111.50 | 130.50 | 130.50 | 9.66% | 6,456,903 |
| Apr 10, 2026 | 118.50 | 121.00 | 115.00 | 119.00 | 119.00 | 2.15% | 2,127,120 |
| Apr 9, 2026 | 115.50 | 120.00 | 115.00 | 116.50 | 116.50 | 0.87% | 2,559,411 |
| Apr 8, 2026 | 109.50 | 115.50 | 109.00 | 115.50 | 115.50 | 10.00% | 1,854,885 |
| Apr 7, 2026 | 105.50 | 106.00 | 103.50 | 105.00 | 105.00 | 1.45% | 459,693 |
| Apr 2, 2026 | 110.50 | 110.50 | 103.00 | 103.50 | 103.50 | -5.05% | 772,190 |
| Apr 1, 2026 | 109.50 | 111.50 | 107.50 | 109.00 | 109.00 | 3.32% | 910,465 |
| Mar 31, 2026 | 108.50 | 108.50 | 103.00 | 105.50 | 105.50 | -2.76% | 815,448 |
| Mar 30, 2026 | 113.00 | 113.00 | 106.00 | 108.50 | 108.50 | -4.41% | 1,495,447 |
| Mar 27, 2026 | 105.00 | 114.00 | 105.00 | 113.50 | 113.50 | 6.07% | 1,454,413 |
| Mar 26, 2026 | 111.50 | 111.50 | 106.00 | 107.00 | 107.00 | -2.28% | 411,445 |
| Mar 25, 2026 | 108.00 | 110.00 | 106.50 | 109.50 | 109.50 | 3.79% | 572,658 |
| Mar 24, 2026 | 113.50 | 113.50 | 103.50 | 105.50 | 105.50 | -3.65% | 1,413,110 |
| Mar 23, 2026 | 112.00 | 114.50 | 109.00 | 109.50 | 109.50 | -5.60% | 992,778 |
| Mar 20, 2026 | 116.50 | 122.50 | 115.00 | 116.00 | 116.00 | -0.43% | 2,023,477 |
| Mar 19, 2026 | 114.50 | 118.50 | 113.00 | 116.50 | 116.50 | - | 1,059,200 |
| Mar 18, 2026 | 114.00 | 120.00 | 111.00 | 116.50 | 116.50 | 4.95% | 2,173,247 |
| Mar 17, 2026 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 3.74% | 789,740 |
| Mar 16, 2026 | 104.50 | 109.00 | 103.00 | 107.00 | 107.00 | 2.88% | 705,816 |
| Mar 13, 2026 | 101.00 | 104.00 | 99.50 | 104.00 | 104.00 | 1.46% | 355,760 |
| Mar 12, 2026 | 105.50 | 106.00 | 102.00 | 102.50 | 102.50 | -2.84% | 507,251 |
| Mar 11, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 2.43% | 563,893 |
| Mar 10, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.48% | 494,007 |
| Mar 9, 2026 | 99.10 | 101.50 | 98.10 | 101.50 | 101.50 | -3.33% | 1,142,721 |
| Mar 6, 2026 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.44% | 575,039 |
| Mar 5, 2026 | 102.00 | 104.50 | 101.50 | 102.50 | 102.50 | 3.74% | 991,208 |
| Mar 4, 2026 | 105.00 | 106.00 | 98.50 | 98.80 | 98.80 | -8.09% | 2,339,690 |
| Mar 3, 2026 | 115.00 | 116.50 | 106.50 | 107.50 | 107.50 | -5.29% | 1,826,049 |
| Mar 2, 2026 | 117.50 | 120.50 | 112.50 | 113.50 | 113.50 | -8.84% | 3,303,565 |
| Feb 26, 2026 | 118.00 | 125.00 | 116.50 | 124.50 | 124.50 | 5.51% | 4,571,633 |
| Feb 25, 2026 | 108.50 | 118.00 | 107.00 | 118.00 | 118.00 | 9.77% | 1,700,870 |
| Feb 24, 2026 | 106.50 | 109.50 | 106.00 | 107.50 | 107.50 | -0.92% | 507,407 |
| Feb 23, 2026 | 106.50 | 109.50 | 105.50 | 108.50 | 108.50 | 2.36% | 606,761 |
| Feb 11, 2026 | 106.50 | 106.50 | 102.00 | 106.00 | 106.00 | -0.47% | 1,010,708 |
| Feb 10, 2026 | 108.50 | 109.50 | 106.50 | 106.50 | 106.50 | -1.39% | 406,850 |
| Feb 9, 2026 | 107.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2.86% | 505,282 |
| Feb 6, 2026 | 107.50 | 107.50 | 101.50 | 105.00 | 105.00 | -3.23% | 985,730 |
| Feb 5, 2026 | 107.50 | 112.50 | 107.50 | 108.50 | 108.50 | - | 586,377 |
| Feb 4, 2026 | 109.00 | 110.00 | 107.00 | 108.50 | 108.50 | -0.91% | 690,170 |
| Feb 3, 2026 | 113.00 | 114.50 | 109.00 | 109.50 | 109.50 | -1.35% | 774,775 |
| Feb 2, 2026 | 106.50 | 113.00 | 106.50 | 111.00 | 111.00 | 1.83% | 902,476 |
| Jan 30, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -3.11% | 555,502 |
| Jan 29, 2026 | 113.00 | 116.00 | 111.50 | 112.50 | 112.50 | - | 763,182 |
| Jan 28, 2026 | 113.00 | 117.00 | 112.00 | 112.50 | 112.50 | 0.90% | 1,053,841 |
| Jan 27, 2026 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 0.45% | 656,759 |
| Jan 26, 2026 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 1,018,260 |
| Jan 23, 2026 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -2.13% | 1,084,418 |
| Jan 22, 2026 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 1.29% | 974,526 |
| Jan 21, 2026 | 121.50 | 121.50 | 115.00 | 116.00 | 116.00 | -4.53% | 1,471,972 |
| Jan 20, 2026 | 120.50 | 122.50 | 119.00 | 121.50 | 121.50 | 0.83% | 1,011,256 |
| Jan 19, 2026 | 124.00 | 124.00 | 118.50 | 120.50 | 120.50 | -2.03% | 1,631,882 |
| Jan 16, 2026 | 129.50 | 129.50 | 122.00 | 123.00 | 123.00 | -3.15% | 1,778,556 |
| Jan 15, 2026 | 125.00 | 127.50 | 123.00 | 127.00 | 127.00 | 1.20% | 1,133,573 |
| Jan 14, 2026 | 128.00 | 130.50 | 125.00 | 125.50 | 125.50 | -0.40% | 1,926,347 |
| Jan 13, 2026 | 128.50 | 131.00 | 122.50 | 126.00 | 126.00 | -0.79% | 2,925,321 |
| Jan 12, 2026 | 127.00 | 129.00 | 123.50 | 127.00 | 127.00 | 2.42% | 2,862,400 |
| Jan 9, 2026 | 126.50 | 133.50 | 122.50 | 124.00 | 124.00 | -2.75% | 4,632,695 |
| Jan 8, 2026 | 120.00 | 129.00 | 119.50 | 127.50 | 127.50 | 5.81% | 4,708,281 |
| Jan 7, 2026 | 119.00 | 122.50 | 117.50 | 120.50 | 120.50 | 1.26% | 1,541,213 |
| Jan 6, 2026 | 120.00 | 121.50 | 117.00 | 119.00 | 119.00 | 0.85% | 1,401,107 |
| Jan 5, 2026 | 126.00 | 126.00 | 116.00 | 118.00 | 118.00 | -5.22% | 3,960,232 |
| Jan 2, 2026 | 122.50 | 127.00 | 121.00 | 124.50 | 124.50 | 2.89% | 3,268,179 |
| Dec 31, 2025 | 128.00 | 130.00 | 120.00 | 121.00 | 121.00 | -6.56% | 5,892,574 |
| Dec 30, 2025 | 119.00 | 130.00 | 118.50 | 129.50 | 129.50 | 9.28% | 9,478,305 |
| Dec 29, 2025 | 114.00 | 122.50 | 112.00 | 118.50 | 118.50 | 5.33% | 8,768,898 |
| Dec 26, 2025 | 104.00 | 113.50 | 101.00 | 112.50 | 112.50 | 8.17% | 3,827,874 |
| Dec 24, 2025 | 101.00 | 107.50 | 101.00 | 104.00 | 104.00 | 4.84% | 3,130,395 |
| Dec 23, 2025 | 100.00 | 101.50 | 99.20 | 99.20 | 99.20 | - | 585,728 |
| Dec 22, 2025 | 98.40 | 101.00 | 98.40 | 99.20 | 99.20 | 1.74% | 424,297 |
| Dec 19, 2025 | 98.50 | 98.50 | 97.00 | 97.50 | 97.50 | 0.52% | 370,471 |
| Dec 18, 2025 | 98.50 | 98.50 | 96.60 | 97.00 | 97.00 | -1.52% | 675,109 |
| Dec 17, 2025 | 101.00 | 101.50 | 98.50 | 98.50 | 98.50 | -1.30% | 544,682 |
| Dec 16, 2025 | 102.00 | 103.00 | 98.50 | 99.80 | 99.80 | -2.63% | 1,228,871 |
| Dec 15, 2025 | 101.50 | 103.50 | 99.80 | 102.50 | 102.50 | -0.97% | 883,665 |
| Dec 12, 2025 | 105.00 | 105.50 | 102.50 | 103.50 | 103.50 | 0.49% | 1,295,144 |
| Dec 11, 2025 | 107.00 | 108.00 | 101.50 | 103.00 | 103.00 | -6.36% | 4,502,293 |
| Dec 10, 2025 | 112.50 | 113.50 | 106.50 | 110.00 | 110.00 | -2.65% | 4,663,904 |
| Dec 9, 2025 | 109.00 | 117.50 | 104.50 | 113.00 | 113.00 | - | 8,232,602 |
| Dec 8, 2025 | 112.00 | 115.50 | 103.50 | 113.00 | 113.00 | 7.62% | 13,924,424 |
| Dec 5, 2025 | 96.00 | 105.00 | 95.80 | 105.00 | 105.00 | 9.83% | 3,496,966 |
| Dec 4, 2025 | 96.50 | 96.70 | 95.30 | 95.60 | 95.60 | 0.10% | 415,668 |
| Dec 3, 2025 | 95.00 | 96.10 | 94.90 | 95.50 | 95.50 | 1.27% | 403,769 |
| Dec 2, 2025 | 94.00 | 94.90 | 93.70 | 94.30 | 94.30 | 0.53% | 269,698 |
| Dec 1, 2025 | 93.60 | 95.40 | 93.30 | 93.80 | 93.80 | - | 478,336 |
| Nov 28, 2025 | 93.70 | 94.60 | 92.90 | 93.80 | 93.80 | 0.54% | 447,188 |
| Nov 27, 2025 | 93.60 | 93.60 | 92.40 | 93.30 | 93.30 | 0.76% | 295,279 |
| Nov 26, 2025 | 92.50 | 93.40 | 92.10 | 92.60 | 92.60 | 1.76% | 487,874 |
| Nov 25, 2025 | 90.50 | 91.50 | 90.00 | 91.00 | 91.00 | 1.68% | 395,971 |