AMPACS Corporation (TPE:6743)
Taiwan
· Delayed Price · Currency is TWD 30.70
+0.15 (0.49%)
Apr 29, 2026, 1:30 PM CST
AMPACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.55 | 30.55 | 29.50 | 30.55 | 30.55 | 9.89% | 3,317,505 |
| Apr 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9.88% | 406,423 |
| Apr 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10.00% | 365,267 |
| Apr 23, 2026 | 24.70 | 24.70 | 22.70 | 23.00 | 23.00 | -2.13% | 547,304 |
| Apr 22, 2026 | 23.20 | 23.55 | 23.00 | 23.50 | 23.50 | 1.95% | 253,077 |
| Apr 21, 2026 | 22.95 | 23.25 | 22.85 | 23.05 | 23.05 | 1.54% | 249,540 |
| Apr 20, 2026 | 22.90 | 23.35 | 22.20 | 22.70 | 22.70 | -0.87% | 738,033 |
| Apr 17, 2026 | 23.30 | 23.30 | 22.65 | 22.90 | 22.90 | -0.65% | 282,331 |
| Apr 16, 2026 | 23.40 | 24.00 | 23.05 | 23.05 | 23.05 | -1.28% | 320,105 |
| Apr 15, 2026 | 23.80 | 24.30 | 23.35 | 23.35 | 23.35 | -0.85% | 210,510 |
| Apr 14, 2026 | 24.45 | 24.50 | 22.90 | 23.55 | 23.55 | -1.87% | 520,788 |
| Apr 13, 2026 | 24.35 | 24.90 | 23.65 | 24.00 | 24.00 | -1.44% | 210,705 |
| Apr 10, 2026 | 24.00 | 25.50 | 24.00 | 24.35 | 24.35 | 1.88% | 373,937 |
| Apr 9, 2026 | 23.40 | 25.00 | 23.00 | 23.90 | 23.90 | 2.80% | 339,911 |
| Apr 8, 2026 | 22.45 | 23.40 | 22.25 | 23.25 | 23.25 | 4.73% | 201,614 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | - | 106,897 |
| Apr 2, 2026 | 22.55 | 22.60 | 22.10 | 22.20 | 22.20 | -1.55% | 107,085 |
| Apr 1, 2026 | 22.35 | 22.90 | 22.35 | 22.55 | 22.55 | 0.89% | 116,512 |
| Mar 31, 2026 | 23.70 | 23.70 | 22.00 | 22.35 | 22.35 | -3.25% | 220,247 |
| Mar 30, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -1.49% | 113,230 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.20 | 23.45 | 23.45 | -1.47% | 124,831 |
| Mar 26, 2026 | 23.75 | 23.80 | 23.60 | 23.80 | 23.80 | 0.21% | 69,319 |
| Mar 25, 2026 | 24.70 | 24.70 | 23.65 | 23.75 | 23.75 | - | 90,641 |
| Mar 24, 2026 | 24.30 | 24.45 | 23.65 | 23.75 | 23.75 | -1.04% | 89,310 |
| Mar 23, 2026 | 24.60 | 24.80 | 23.95 | 24.00 | 24.00 | -3.23% | 215,607 |
| Mar 20, 2026 | 26.25 | 26.45 | 24.75 | 24.80 | 24.80 | -3.13% | 308,846 |
| Mar 19, 2026 | 25.80 | 26.50 | 25.35 | 25.60 | 25.60 | 2.40% | 443,108 |
| Mar 18, 2026 | 24.90 | 25.95 | 24.70 | 25.00 | 25.00 | 1.83% | 177,846 |
| Mar 17, 2026 | 23.70 | 24.95 | 23.70 | 24.55 | 24.55 | 4.47% | 253,083 |
| Mar 16, 2026 | 23.80 | 23.90 | 23.20 | 23.50 | 23.50 | 1.51% | 123,538 |
| Mar 13, 2026 | 23.60 | 23.65 | 23.00 | 23.15 | 23.15 | -1.91% | 291,861 |
| Mar 12, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.28% | 217,061 |
| Mar 11, 2026 | 24.30 | 24.55 | 24.05 | 24.15 | 24.15 | - | 127,800 |
| Mar 10, 2026 | 24.40 | 24.40 | 23.85 | 24.15 | 24.15 | 1.90% | 166,907 |
| 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 |