AMPACS Corporation (TPE:6743)
Taiwan
· Delayed Price · Currency is TWD 23.70
-1.20 (-4.82%)
Mar 9, 2026, 1:35 PM CST
AMPACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | -4.82% | 202,632 |
| Mar 6, 2026 | 24.95 | 25.30 | 24.85 | 24.90 | 24.90 | -0.99% | 166,890 |
| Mar 5, 2026 | 25.15 | 25.45 | 25.00 | 25.15 | 25.15 | 1.21% | 134,585 |
| Mar 4, 2026 | 25.00 | 25.25 | 24.70 | 24.85 | 24.85 | -3.87% | 205,389 |
| Mar 3, 2026 | 26.50 | 26.50 | 25.45 | 25.85 | 25.85 | -2.64% | 292,984 |
| Mar 2, 2026 | 27.15 | 27.15 | 26.10 | 26.55 | 26.55 | 0.19% | 173,221 |
| Feb 26, 2026 | 26.55 | 27.00 | 26.50 | 26.50 | 26.50 | -1.12% | 186,125 |
| Feb 25, 2026 | 26.90 | 27.25 | 26.55 | 26.80 | 26.80 | -0.74% | 179,627 |
| Feb 24, 2026 | 27.10 | 27.70 | 26.95 | 27.00 | 27.00 | -0.37% | 129,381 |
| Feb 23, 2026 | 27.20 | 27.55 | 26.50 | 27.10 | 27.10 | 1.31% | 173,809 |
| Feb 11, 2026 | 26.85 | 26.95 | 26.75 | 26.75 | 26.75 | -0.19% | 94,683 |
| Feb 10, 2026 | 26.50 | 26.90 | 26.30 | 26.80 | 26.80 | 2.29% | 117,348 |
| Feb 9, 2026 | 26.30 | 26.60 | 26.20 | 26.20 | 26.20 | -0.38% | 125,073 |
| Feb 6, 2026 | 26.70 | 26.70 | 26.20 | 26.30 | 26.30 | -2.95% | 242,686 |
| Feb 5, 2026 | 27.00 | 27.15 | 27.00 | 27.10 | 27.10 | - | 46,001 |
| Feb 4, 2026 | 27.00 | 27.35 | 27.00 | 27.10 | 27.10 | 0.93% | 80,506 |
| Feb 3, 2026 | 27.25 | 27.25 | 26.65 | 26.85 | 26.85 | -0.37% | 111,838 |
| Feb 2, 2026 | 26.55 | 27.35 | 26.50 | 26.95 | 26.95 | -2.88% | 204,402 |
| Jan 30, 2026 | 28.00 | 28.40 | 27.65 | 27.75 | 27.75 | -2.29% | 149,177 |
| Jan 29, 2026 | 28.65 | 29.65 | 28.30 | 28.40 | 28.40 | -0.35% | 299,163 |
| Jan 28, 2026 | 28.20 | 28.70 | 28.00 | 28.50 | 28.50 | 2.33% | 152,003 |
| Jan 27, 2026 | 28.20 | 28.20 | 27.80 | 27.85 | 27.85 | -0.71% | 139,941 |
| Jan 26, 2026 | 28.95 | 29.45 | 28.00 | 28.05 | 28.05 | -1.58% | 356,828 |
| Jan 23, 2026 | 27.05 | 28.60 | 27.00 | 28.50 | 28.50 | 5.75% | 480,242 |
| Jan 22, 2026 | 27.10 | 27.30 | 26.70 | 26.95 | 26.95 | -0.74% | 190,196 |
| Jan 21, 2026 | 27.20 | 27.30 | 26.85 | 27.15 | 27.15 | -0.18% | 161,330 |
| Jan 20, 2026 | 27.10 | 27.95 | 27.10 | 27.20 | 27.20 | -0.37% | 135,209 |
| Jan 19, 2026 | 27.00 | 27.75 | 26.90 | 27.30 | 27.30 | 0.55% | 209,537 |
| Jan 16, 2026 | 27.50 | 27.90 | 27.15 | 27.15 | 27.15 | -1.27% | 93,224 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.15 | 27.50 | 27.50 | -1.26% | 103,532 |
| Jan 14, 2026 | 26.85 | 27.95 | 26.85 | 27.85 | 27.85 | 3.72% | 116,915 |
| Jan 13, 2026 | 27.20 | 27.20 | 26.80 | 26.85 | 26.85 | -1.29% | 147,305 |
| Jan 12, 2026 | 27.45 | 27.55 | 27.20 | 27.20 | 27.20 | -0.91% | 96,404 |
| Jan 9, 2026 | 28.10 | 28.50 | 27.35 | 27.45 | 27.45 | -1.79% | 163,091 |
| Jan 8, 2026 | 27.15 | 28.40 | 27.15 | 27.95 | 27.95 | 3.33% | 261,933 |
| Jan 7, 2026 | 27.20 | 27.30 | 27.00 | 27.05 | 27.05 | -0.55% | 154,753 |
| Jan 6, 2026 | 27.00 | 27.40 | 26.70 | 27.20 | 27.20 | 0.74% | 109,047 |
| Jan 5, 2026 | 27.50 | 27.50 | 26.80 | 27.00 | 27.00 | -1.82% | 238,068 |
| Jan 2, 2026 | 27.55 | 27.95 | 27.50 | 27.50 | 27.50 | -1.61% | 106,310 |
| Dec 31, 2025 | 27.50 | 28.00 | 27.30 | 27.95 | 27.95 | 1.45% | 99,506 |
| Dec 30, 2025 | 27.50 | 27.55 | 27.20 | 27.55 | 27.55 | - | 69,000 |
| Dec 29, 2025 | 27.90 | 27.90 | 27.10 | 27.55 | 27.55 | -1.25% | 150,337 |
| Dec 26, 2025 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 0.36% | 48,177 |
| Dec 24, 2025 | 27.60 | 28.00 | 27.55 | 27.80 | 27.80 | 0.18% | 45,182 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.70 | 27.75 | 27.75 | -0.18% | 32,655 |
| Dec 22, 2025 | 27.80 | 28.00 | 27.75 | 27.80 | 27.80 | - | 107,275 |
| Dec 19, 2025 | 28.00 | 28.00 | 27.65 | 27.80 | 27.80 | 0.18% | 47,830 |
| Dec 18, 2025 | 27.80 | 27.80 | 27.45 | 27.75 | 27.75 | -0.18% | 69,005 |
| Dec 17, 2025 | 27.50 | 28.15 | 27.40 | 27.80 | 27.80 | 2.21% | 103,900 |
| Dec 16, 2025 | 27.40 | 27.40 | 26.90 | 27.20 | 27.20 | -0.73% | 190,806 |
| Dec 15, 2025 | 27.70 | 27.80 | 27.40 | 27.40 | 27.40 | -1.79% | 188,364 |
| Dec 12, 2025 | 28.20 | 28.30 | 27.80 | 27.90 | 27.90 | -1.06% | 165,147 |
| Dec 11, 2025 | 28.00 | 28.20 | 27.85 | 28.20 | 28.20 | -0.35% | 151,308 |
| Dec 10, 2025 | 28.15 | 28.30 | 27.95 | 28.30 | 28.30 | 0.53% | 104,576 |
| Dec 9, 2025 | 29.00 | 29.00 | 28.05 | 28.15 | 28.15 | -2.60% | 210,318 |
| Dec 8, 2025 | 29.00 | 29.15 | 28.75 | 28.90 | 28.90 | - | 38,150 |
| Dec 5, 2025 | 29.20 | 29.25 | 28.75 | 28.90 | 28.90 | -1.03% | 88,012 |
| Dec 4, 2025 | 29.25 | 29.40 | 29.10 | 29.20 | 29.20 | -0.17% | 49,847 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.20 | 29.25 | 29.25 | 0.17% | 47,889 |
| Dec 2, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | - | 73,221 |
| Dec 1, 2025 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | -1.02% | 78,151 |
| Nov 28, 2025 | 29.50 | 29.60 | 29.25 | 29.50 | 29.50 | -0.17% | 144,195 |
| Nov 27, 2025 | 29.70 | 29.70 | 29.35 | 29.55 | 29.55 | -0.51% | 76,055 |
| Nov 26, 2025 | 29.95 | 29.95 | 29.55 | 29.70 | 29.70 | -1.00% | 129,468 |
| Nov 25, 2025 | 29.00 | 30.00 | 28.50 | 30.00 | 30.00 | 4.35% | 210,679 |
| Nov 24, 2025 | 29.80 | 29.85 | 28.50 | 28.75 | 28.75 | -3.52% | 187,506 |
| Nov 21, 2025 | 28.10 | 29.80 | 28.10 | 29.80 | 29.80 | 4.38% | 163,671 |
| Nov 20, 2025 | 28.40 | 29.50 | 28.40 | 28.55 | 28.55 | 2.15% | 129,161 |
| Nov 19, 2025 | 28.30 | 28.30 | 27.95 | 27.95 | 27.95 | -1.24% | 96,885 |
| Nov 18, 2025 | 28.00 | 28.50 | 27.50 | 28.30 | 28.30 | 1.07% | 132,421 |
| Nov 17, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -3.11% | 151,896 |
| Nov 14, 2025 | 29.90 | 29.90 | 28.90 | 28.90 | 28.90 | -3.34% | 142,768 |
| Nov 13, 2025 | 29.80 | 29.90 | 29.35 | 29.90 | 29.90 | -0.17% | 107,585 |
| Nov 12, 2025 | 30.10 | 30.10 | 29.50 | 29.95 | 29.95 | 0.84% | 56,739 |
| Nov 11, 2025 | 29.45 | 30.00 | 29.45 | 29.70 | 29.70 | 2.06% | 110,496 |
| Nov 10, 2025 | 29.10 | 29.35 | 29.00 | 29.10 | 29.10 | -1.36% | 45,287 |
| Nov 7, 2025 | 29.95 | 30.00 | 29.00 | 29.50 | 29.50 | -0.34% | 95,344 |
| Nov 6, 2025 | 29.10 | 29.60 | 28.70 | 29.60 | 29.60 | 2.25% | 102,494 |
| Nov 5, 2025 | 28.70 | 29.00 | 28.00 | 28.95 | 28.95 | 0.70% | 168,390 |
| Nov 4, 2025 | 29.50 | 29.80 | 28.50 | 28.75 | 28.75 | -0.86% | 252,910 |
| Nov 3, 2025 | 29.60 | 29.60 | 28.95 | 29.00 | 29.00 | -1.19% | 168,231 |
| Oct 31, 2025 | 29.60 | 29.70 | 29.25 | 29.35 | 29.35 | -1.34% | 117,222 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.60 | 29.75 | 29.75 | - | 90,757 |
| Oct 29, 2025 | 30.10 | 30.10 | 29.65 | 29.75 | 29.75 | - | 78,452 |
| Oct 28, 2025 | 30.05 | 30.30 | 29.65 | 29.75 | 29.75 | -0.34% | 103,399 |
| Oct 27, 2025 | 30.15 | 30.45 | 29.80 | 29.85 | 29.85 | -0.83% | 135,797 |
| Oct 23, 2025 | 29.95 | 30.40 | 29.85 | 30.10 | 30.10 | - | 134,325 |
| Oct 22, 2025 | 30.15 | 30.40 | 29.70 | 30.10 | 30.10 | -0.17% | 89,737 |
| Oct 21, 2025 | 30.05 | 30.45 | 30.00 | 30.15 | 30.15 | 0.17% | 121,389 |
| Oct 20, 2025 | 30.00 | 30.10 | 29.95 | 30.10 | 30.10 | 0.50% | 83,884 |
| Oct 17, 2025 | 29.95 | 30.40 | 29.95 | 29.95 | 29.95 | 0.17% | 132,280 |
| Oct 16, 2025 | 30.00 | 30.70 | 29.90 | 29.90 | 29.90 | - | 116,335 |
| Oct 15, 2025 | 30.00 | 30.00 | 29.25 | 29.90 | 29.90 | -0.33% | 237,249 |
| Oct 14, 2025 | 30.35 | 30.60 | 29.95 | 30.00 | 30.00 | -0.83% | 263,220 |
| Oct 13, 2025 | 30.80 | 30.80 | 29.70 | 30.25 | 30.25 | -2.73% | 191,080 |
| Oct 9, 2025 | 31.00 | 31.50 | 30.70 | 31.10 | 31.10 | 0.16% | 166,244 |
| Oct 8, 2025 | 30.90 | 31.20 | 30.85 | 31.05 | 31.05 | 0.65% | 102,586 |
| Oct 7, 2025 | 31.10 | 31.20 | 30.80 | 30.85 | 30.85 | -0.64% | 130,092 |
| Oct 3, 2025 | 31.20 | 31.35 | 31.00 | 31.05 | 31.05 | -0.32% | 46,559 |
| Oct 2, 2025 | 31.85 | 31.85 | 31.15 | 31.15 | 31.15 | -0.48% | 78,049 |