Amax Holding Co., Ltd. (TPE:6933)
Taiwan
· Delayed Price · Currency is TWD 164.50
-4.00 (-2.37%)
Apr 29, 2026, 1:30 PM CST
Amax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 173.00 | 168.00 | 168.50 | 168.50 | - | 173,792 |
| Apr 27, 2026 | 182.50 | 182.50 | 167.00 | 168.50 | 168.50 | -3.99% | 328,577 |
| Apr 24, 2026 | 175.50 | 181.00 | 172.50 | 175.50 | 175.50 | 2.03% | 423,230 |
| Apr 23, 2026 | 190.00 | 194.00 | 169.50 | 172.00 | 172.00 | -8.51% | 757,796 |
| Apr 22, 2026 | 186.50 | 196.00 | 186.00 | 188.00 | 188.00 | - | 570,343 |
| Apr 21, 2026 | 195.00 | 198.50 | 186.00 | 188.00 | 188.00 | -3.34% | 567,653 |
| Apr 20, 2026 | 195.50 | 207.00 | 192.00 | 194.50 | 194.50 | -0.77% | 1,380,903 |
| Apr 17, 2026 | 184.50 | 197.50 | 180.00 | 196.00 | 196.00 | 7.40% | 1,522,441 |
| Apr 16, 2026 | 186.50 | 187.50 | 181.50 | 182.50 | 182.50 | -1.88% | 449,128 |
| Apr 15, 2026 | 184.00 | 192.50 | 184.00 | 186.00 | 186.00 | 1.36% | 1,037,295 |
| Apr 14, 2026 | 205.50 | 205.50 | 183.00 | 183.50 | 183.50 | -6.14% | 2,259,025 |
| Apr 13, 2026 | 192.00 | 195.50 | 188.00 | 195.50 | 195.50 | 9.83% | 814,235 |
| Apr 10, 2026 | 174.00 | 178.00 | 173.00 | 178.00 | 178.00 | 9.88% | 1,821,539 |
| Apr 9, 2026 | 162.00 | 166.00 | 160.00 | 162.00 | 162.00 | 0.62% | 967,875 |
| Apr 8, 2026 | 153.00 | 165.00 | 147.00 | 161.00 | 161.00 | 5.23% | 2,381,328 |
| Apr 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 9.68% | 185,151 |
| Apr 2, 2026 | 131.00 | 139.50 | 127.00 | 139.50 | 139.50 | 9.84% | 337,257 |
| Apr 1, 2026 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 3.67% | 64,391 |
| Mar 31, 2026 | 127.50 | 128.00 | 122.50 | 122.50 | 122.50 | -5.41% | 107,170 |
| Mar 30, 2026 | 128.50 | 133.00 | 128.50 | 129.50 | 129.50 | -3.36% | 79,987 |
| Mar 27, 2026 | 125.00 | 135.50 | 125.00 | 134.00 | 134.00 | 4.69% | 231,613 |
| Mar 26, 2026 | 131.00 | 133.50 | 127.50 | 128.00 | 128.00 | 0.79% | 87,056 |
| Mar 25, 2026 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | 2.01% | 64,500 |
| Mar 24, 2026 | 127.00 | 128.00 | 122.00 | 124.50 | 124.50 | -0.40% | 99,279 |
| Mar 23, 2026 | 126.50 | 127.50 | 124.50 | 125.00 | 125.00 | -3.10% | 73,108 |
| Mar 20, 2026 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | 0.78% | 86,674 |
| Mar 19, 2026 | 129.00 | 130.50 | 128.00 | 128.00 | 128.00 | -3.03% | 85,096 |
| Mar 18, 2026 | 129.00 | 133.50 | 129.00 | 132.00 | 132.00 | 2.72% | 98,093 |
| Mar 17, 2026 | 130.50 | 132.50 | 128.00 | 128.50 | 128.50 | - | 102,170 |
| Mar 16, 2026 | 133.00 | 133.00 | 128.00 | 128.50 | 128.50 | -3.38% | 128,306 |
| Mar 13, 2026 | 135.50 | 136.00 | 133.00 | 133.00 | 133.00 | -2.56% | 130,315 |
| Mar 12, 2026 | 141.50 | 151.50 | 136.50 | 136.50 | 136.50 | -3.87% | 525,509 |
| Mar 11, 2026 | 129.50 | 142.00 | 129.50 | 142.00 | 142.00 | 9.65% | 307,176 |
| Mar 10, 2026 | 134.50 | 134.50 | 127.50 | 129.50 | 129.50 | 4.86% | 91,944 |
| Mar 9, 2026 | 126.00 | 126.00 | 122.00 | 123.50 | 123.50 | -6.44% | 95,953 |
| Mar 6, 2026 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | - | 59,485 |
| Mar 5, 2026 | 131.50 | 133.50 | 130.00 | 132.00 | 132.00 | 3.13% | 64,669 |
| Mar 4, 2026 | 131.00 | 132.00 | 126.00 | 128.00 | 128.00 | -5.19% | 178,443 |
| Mar 3, 2026 | 145.00 | 145.00 | 133.50 | 135.00 | 135.00 | -2.53% | 121,948 |
| Mar 2, 2026 | 134.50 | 143.00 | 134.50 | 138.50 | 138.50 | -4.15% | 121,234 |
| Feb 26, 2026 | 148.00 | 148.00 | 143.50 | 144.50 | 144.50 | -1.70% | 225,770 |
| Feb 25, 2026 | 139.00 | 149.50 | 138.00 | 147.00 | 147.00 | 5.76% | 285,348 |
| Feb 24, 2026 | 138.50 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 54,614 |
| Feb 23, 2026 | 133.50 | 138.50 | 132.00 | 137.00 | 137.00 | 2.62% | 93,795 |
| Feb 11, 2026 | 132.00 | 137.00 | 132.00 | 133.50 | 133.50 | -1.48% | 86,597 |
| Feb 10, 2026 | 134.50 | 136.00 | 130.50 | 135.50 | 135.50 | 2.26% | 69,316 |
| Feb 9, 2026 | 132.00 | 133.00 | 129.00 | 132.50 | 132.50 | 3.52% | 66,204 |
| Feb 6, 2026 | 130.50 | 130.50 | 126.00 | 128.00 | 128.00 | -3.03% | 101,603 |
| Feb 5, 2026 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.94% | 68,736 |
| Feb 4, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.12% | 46,230 |
| Feb 3, 2026 | 133.00 | 137.50 | 133.00 | 134.50 | 134.50 | 2.28% | 102,052 |
| Feb 2, 2026 | 134.50 | 134.50 | 131.00 | 131.50 | 131.50 | -4.01% | 106,254 |
| Jan 30, 2026 | 142.00 | 142.00 | 134.00 | 137.00 | 137.00 | -3.52% | 211,618 |
| Jan 29, 2026 | 144.00 | 147.00 | 140.50 | 142.00 | 142.00 | -0.35% | 152,994 |
| Jan 28, 2026 | 145.00 | 146.50 | 142.50 | 142.50 | 142.50 | -0.70% | 131,146 |
| Jan 27, 2026 | 143.00 | 144.00 | 142.00 | 143.50 | 143.50 | - | 95,718 |
| Jan 26, 2026 | 145.00 | 146.00 | 142.50 | 143.50 | 143.50 | - | 83,244 |
| Jan 23, 2026 | 144.00 | 146.00 | 142.50 | 143.50 | 143.50 | 1.06% | 84,700 |
| Jan 22, 2026 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 215,342 |
| Jan 21, 2026 | 148.00 | 148.00 | 142.50 | 145.00 | 145.00 | -2.03% | 229,867 |
| Jan 20, 2026 | 147.00 | 150.50 | 146.50 | 148.00 | 148.00 | - | 67,330 |
| Jan 19, 2026 | 147.50 | 150.00 | 147.00 | 148.00 | 148.00 | - | 96,238 |
| Jan 16, 2026 | 148.50 | 150.00 | 147.00 | 148.00 | 148.00 | 0.34% | 77,481 |
| Jan 15, 2026 | 150.00 | 150.00 | 146.00 | 147.50 | 147.50 | -2.64% | 146,784 |
| Jan 14, 2026 | 148.50 | 153.00 | 148.50 | 151.50 | 151.50 | 2.71% | 100,686 |
| Jan 13, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | -3.28% | 106,882 |
| Jan 12, 2026 | 150.00 | 157.00 | 150.00 | 152.50 | 152.50 | 2.35% | 253,582 |
| Jan 9, 2026 | 147.50 | 150.00 | 145.50 | 149.00 | 149.00 | 1.02% | 82,313 |
| Jan 8, 2026 | 150.00 | 150.00 | 146.50 | 147.50 | 147.50 | -1.01% | 81,551 |
| Jan 7, 2026 | 147.00 | 149.50 | 146.50 | 149.00 | 149.00 | 1.36% | 100,682 |
| Jan 6, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1.03% | 78,950 |
| Jan 5, 2026 | 150.00 | 150.00 | 143.00 | 145.50 | 145.50 | -2.68% | 183,117 |
| Jan 2, 2026 | 152.00 | 153.00 | 149.50 | 149.50 | 149.50 | -0.33% | 132,547 |
| Dec 31, 2025 | 151.00 | 151.50 | 149.00 | 150.00 | 150.00 | 0.33% | 108,760 |
| Dec 30, 2025 | 153.00 | 153.00 | 147.50 | 149.50 | 149.50 | -0.66% | 100,411 |
| Dec 29, 2025 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | - | 67,159 |
| Dec 26, 2025 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | 0.67% | 45,717 |
| Dec 24, 2025 | 150.50 | 155.00 | 149.50 | 149.50 | 149.50 | -0.66% | 110,336 |
| Dec 23, 2025 | 152.00 | 154.00 | 150.50 | 150.50 | 150.50 | -1.31% | 84,594 |
| Dec 22, 2025 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 0.99% | 71,579 |
| Dec 19, 2025 | 146.50 | 151.00 | 145.00 | 151.00 | 151.00 | 3.78% | 114,988 |
| Dec 18, 2025 | 147.00 | 147.50 | 144.00 | 145.50 | 145.50 | -2.35% | 118,147 |
| Dec 17, 2025 | 151.00 | 152.50 | 148.00 | 149.00 | 149.00 | -1.65% | 108,953 |
| Dec 16, 2025 | 152.00 | 154.00 | 149.00 | 151.50 | 151.50 | -1.62% | 159,337 |
| Dec 15, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 63,559 |
| Dec 12, 2025 | 156.00 | 158.50 | 154.00 | 154.00 | 154.00 | -0.96% | 79,544 |
| Dec 11, 2025 | 160.00 | 160.00 | 155.00 | 155.50 | 155.50 | -2.51% | 166,398 |
| Dec 10, 2025 | 165.00 | 165.50 | 159.50 | 159.50 | 159.50 | -2.74% | 187,736 |
| Dec 9, 2025 | 162.50 | 164.00 | 159.50 | 164.00 | 164.00 | 1.55% | 164,157 |
| Dec 8, 2025 | 163.00 | 164.50 | 160.50 | 161.50 | 161.50 | -0.31% | 180,654 |
| Dec 5, 2025 | 162.00 | 165.50 | 160.00 | 162.00 | 162.00 | 0.62% | 203,237 |
| Dec 4, 2025 | 163.00 | 165.00 | 160.50 | 161.00 | 161.00 | -0.31% | 114,989 |
| Dec 3, 2025 | 162.00 | 164.50 | 160.50 | 161.50 | 161.50 | 1.25% | 148,715 |
| Dec 2, 2025 | 161.00 | 162.50 | 159.50 | 159.50 | 159.50 | -0.31% | 115,446 |
| Dec 1, 2025 | 164.00 | 164.00 | 159.50 | 160.00 | 160.00 | -2.14% | 129,559 |
| Nov 28, 2025 | 162.00 | 165.50 | 161.50 | 163.50 | 163.50 | 1.24% | 178,027 |
| Nov 27, 2025 | 163.00 | 163.00 | 159.50 | 161.50 | 161.50 | - | 124,844 |
| Nov 26, 2025 | 164.50 | 164.50 | 159.50 | 161.50 | 161.50 | -1.22% | 193,046 |
| Nov 25, 2025 | 156.00 | 164.50 | 156.00 | 163.50 | 163.50 | 6.86% | 350,833 |
| Nov 24, 2025 | 153.50 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 89,198 |