Amia Co.,Ltd (TPE:8438)
Taiwan
· Delayed Price · Currency is TWD 66.00
+0.50 (0.76%)
Mar 10, 2026, 11:34 AM CST
Amia Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.80 | 66.80 | 63.80 | 65.50 | 65.50 | -7.49% | 1,850,197 |
| Mar 6, 2026 | 65.20 | 72.10 | 63.60 | 70.80 | 70.80 | 7.93% | 5,065,055 |
| Mar 5, 2026 | 68.40 | 69.90 | 64.90 | 65.60 | 65.60 | 1.39% | 1,610,634 |
| Mar 4, 2026 | 67.80 | 67.90 | 64.40 | 64.70 | 64.70 | -5.69% | 2,408,135 |
| Mar 3, 2026 | 75.70 | 75.70 | 68.30 | 68.60 | 68.60 | -9.50% | 7,244,199 |
| Mar 2, 2026 | 68.50 | 76.30 | 67.10 | 75.80 | 75.80 | 9.22% | 13,505,080 |
| Feb 26, 2026 | 64.60 | 69.40 | 64.10 | 69.40 | 69.40 | 9.98% | 7,421,340 |
| Feb 25, 2026 | 56.50 | 63.10 | 54.00 | 63.10 | 63.10 | 9.93% | 3,391,899 |
| Feb 24, 2026 | 58.90 | 58.90 | 57.20 | 57.40 | 57.40 | -2.55% | 647,901 |
| Feb 23, 2026 | 57.20 | 59.60 | 55.60 | 58.90 | 58.90 | 4.99% | 1,163,267 |
| Feb 11, 2026 | 55.80 | 56.80 | 53.80 | 56.10 | 56.10 | -1.41% | 808,325 |
| Feb 10, 2026 | 54.00 | 59.10 | 54.00 | 56.90 | 56.90 | 5.76% | 2,422,419 |
| Feb 9, 2026 | 55.00 | 57.90 | 52.80 | 53.80 | 53.80 | 2.09% | 1,863,266 |
| Feb 6, 2026 | 52.80 | 54.10 | 50.70 | 52.70 | 52.70 | -0.38% | 760,928 |
| Feb 5, 2026 | 55.10 | 55.60 | 52.10 | 52.90 | 52.90 | -5.37% | 801,793 |
| Feb 4, 2026 | 55.80 | 57.20 | 55.30 | 55.90 | 55.90 | -2.27% | 483,883 |
| Feb 3, 2026 | 57.60 | 58.30 | 53.60 | 57.20 | 57.20 | - | 1,353,318 |
| Feb 2, 2026 | 58.00 | 59.30 | 55.70 | 57.20 | 57.20 | -0.69% | 1,041,209 |
| Jan 30, 2026 | 64.10 | 64.10 | 57.60 | 57.60 | 57.60 | -10.00% | 1,928,221 |
| Jan 29, 2026 | 68.80 | 69.00 | 64.00 | 64.00 | 64.00 | -6.98% | 1,070,206 |
| Jan 28, 2026 | 67.60 | 71.20 | 63.80 | 68.80 | 68.80 | 2.08% | 1,783,380 |
| Jan 27, 2026 | 67.30 | 68.60 | 66.10 | 67.40 | 67.40 | -0.74% | 871,734 |
| Jan 26, 2026 | 69.00 | 71.20 | 66.00 | 67.90 | 67.90 | -2.02% | 3,345,838 |
| Jan 23, 2026 | 68.00 | 69.30 | 67.10 | 69.30 | 69.30 | 10.00% | 1,584,820 |
| Jan 22, 2026 | 61.30 | 63.00 | 60.90 | 63.00 | 63.00 | 4.83% | 540,060 |
| Jan 21, 2026 | 61.90 | 61.90 | 60.10 | 60.10 | 60.10 | -3.06% | 228,879 |
| Jan 20, 2026 | 60.10 | 62.70 | 60.10 | 62.00 | 62.00 | -1.12% | 330,434 |
| Jan 19, 2026 | 62.80 | 62.80 | 62.00 | 62.70 | 62.70 | 6.27% | 428,839 |
| Jan 16, 2026 | 58.50 | 60.00 | 57.50 | 59.00 | 59.00 | 2.61% | 510,174 |
| Jan 15, 2026 | 54.20 | 57.50 | 54.00 | 57.50 | 57.50 | 2.68% | 669,607 |
| Jan 14, 2026 | 52.50 | 57.20 | 52.50 | 56.00 | 56.00 | 7.69% | 802,210 |
| Jan 13, 2026 | 53.60 | 53.60 | 51.50 | 52.00 | 52.00 | 0.19% | 346,122 |
| Jan 12, 2026 | 50.70 | 52.50 | 50.50 | 51.90 | 51.90 | 2.17% | 414,975 |
| Jan 9, 2026 | 51.50 | 51.50 | 50.50 | 50.80 | 50.80 | -2.12% | 417,917 |
| Jan 8, 2026 | 51.40 | 52.50 | 50.60 | 51.90 | 51.90 | 4.74% | 1,200,782 |
| Jan 7, 2026 | 49.00 | 49.70 | 48.80 | 49.55 | 49.55 | 1.12% | 583,723 |
| Jan 6, 2026 | 47.90 | 50.00 | 47.25 | 49.00 | 49.00 | -0.81% | 1,488,935 |
| Jan 5, 2026 | 46.10 | 50.50 | 46.10 | 49.40 | 49.40 | 7.27% | 9,183,792 |
| Jan 2, 2026 | 44.85 | 46.05 | 43.55 | 46.05 | 46.05 | 9.90% | 2,519,985 |
| Dec 31, 2025 | 41.65 | 41.90 | 40.20 | 41.90 | 41.90 | 9.97% | 4,648,214 |
| Dec 30, 2025 | 37.60 | 38.10 | 37.05 | 38.10 | 38.10 | 9.96% | 1,637,933 |
| Dec 29, 2025 | 32.90 | 34.65 | 32.90 | 34.65 | 34.65 | 10.00% | 2,112,133 |
| Dec 26, 2025 | 30.00 | 31.80 | 29.60 | 31.50 | 31.50 | 6.24% | 508,664 |
| Dec 24, 2025 | 29.60 | 29.65 | 29.50 | 29.65 | 29.65 | 0.68% | 73,000 |
| Dec 23, 2025 | 29.35 | 30.10 | 29.35 | 29.45 | 29.45 | -0.17% | 27,133 |
| Dec 22, 2025 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | -0.84% | 50,252 |
| Dec 19, 2025 | 29.75 | 29.80 | 29.40 | 29.75 | 29.75 | 0.85% | 28,007 |
| Dec 18, 2025 | 29.80 | 29.80 | 29.35 | 29.50 | 29.50 | - | 35,310 |
| Dec 17, 2025 | 29.55 | 29.65 | 29.50 | 29.50 | 29.50 | 0.17% | 15,010 |
| Dec 16, 2025 | 29.70 | 29.95 | 29.20 | 29.45 | 29.45 | -0.84% | 35,012 |
| Dec 15, 2025 | 29.40 | 29.90 | 29.40 | 29.70 | 29.70 | 0.17% | 31,197 |
| Dec 12, 2025 | 29.30 | 29.95 | 29.30 | 29.65 | 29.65 | 1.37% | 70,161 |
| Dec 11, 2025 | 29.25 | 29.30 | 29.20 | 29.25 | 29.25 | -0.17% | 15,007 |
| Dec 10, 2025 | 29.30 | 29.30 | 29.10 | 29.30 | 29.30 | 0.34% | 39,600 |
| Dec 9, 2025 | 29.10 | 29.25 | 29.10 | 29.20 | 29.20 | 0.34% | 13,361 |
| Dec 8, 2025 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.52% | 15,130 |
| Dec 5, 2025 | 29.15 | 29.50 | 28.90 | 28.95 | 28.95 | -1.53% | 100,307 |
| Dec 4, 2025 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.34% | 48,000 |
| Dec 3, 2025 | 29.75 | 29.75 | 29.20 | 29.30 | 29.30 | -0.34% | 35,040 |
| Dec 2, 2025 | 29.00 | 29.45 | 29.00 | 29.40 | 29.40 | 0.68% | 72,900 |
| Dec 1, 2025 | 30.20 | 30.20 | 28.95 | 29.20 | 29.20 | -0.68% | 76,541 |
| Nov 28, 2025 | 28.45 | 30.00 | 28.40 | 29.40 | 29.40 | 3.34% | 113,411 |
| Nov 27, 2025 | 28.50 | 29.00 | 28.40 | 28.45 | 28.45 | -0.18% | 53,069 |
| Nov 26, 2025 | 28.90 | 28.95 | 28.35 | 28.50 | 28.50 | 0.18% | 113,254 |
| Nov 25, 2025 | 28.05 | 28.45 | 28.05 | 28.45 | 28.45 | 1.43% | 30,001 |
| Nov 24, 2025 | 28.00 | 28.20 | 27.95 | 28.05 | 28.05 | 0.18% | 50,336 |
| Nov 21, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 53,517 |
| Nov 20, 2025 | 28.50 | 28.55 | 28.35 | 28.50 | 28.50 | 0.35% | 26,947 |
| Nov 19, 2025 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -1.05% | 61,072 |
| Nov 18, 2025 | 29.15 | 29.15 | 28.65 | 28.70 | 28.70 | -1.54% | 94,420 |
| Nov 17, 2025 | 29.60 | 29.60 | 29.15 | 29.15 | 29.15 | -1.52% | 49,712 |
| Nov 14, 2025 | 29.55 | 29.60 | 29.40 | 29.60 | 29.60 | 0.17% | 75,000 |
| Nov 13, 2025 | 29.40 | 30.00 | 29.40 | 29.55 | 29.55 | 0.17% | 84,005 |
| Nov 12, 2025 | 29.55 | 29.60 | 29.50 | 29.50 | 29.50 | - | 41,013 |
| Nov 11, 2025 | 29.60 | 30.20 | 29.25 | 29.50 | 29.50 | -0.17% | 65,123 |
| Nov 10, 2025 | 29.70 | 29.80 | 29.40 | 29.55 | 29.55 | -0.84% | 46,012 |
| Nov 7, 2025 | 30.40 | 30.40 | 29.70 | 29.80 | 29.80 | -1.97% | 223,107 |
| Nov 6, 2025 | 30.55 | 30.60 | 30.00 | 30.40 | 30.40 | 0.33% | 53,000 |
| Nov 5, 2025 | 29.90 | 30.45 | 29.75 | 30.30 | 30.30 | -0.49% | 136,251 |
| Nov 4, 2025 | 30.70 | 30.70 | 30.40 | 30.45 | 30.45 | - | 56,747 |
| Nov 3, 2025 | 31.00 | 31.00 | 30.30 | 30.45 | 30.45 | -1.93% | 73,242 |
| Oct 31, 2025 | 30.90 | 31.50 | 30.80 | 31.05 | 31.05 | -0.16% | 119,087 |
| Oct 30, 2025 | 31.55 | 31.55 | 30.95 | 31.10 | 31.10 | -1.58% | 68,020 |
| Oct 29, 2025 | 31.60 | 31.80 | 31.30 | 31.60 | 31.60 | - | 36,444 |
| Oct 28, 2025 | 31.80 | 31.80 | 31.30 | 31.60 | 31.60 | -0.63% | 116,141 |
| Oct 27, 2025 | 32.00 | 32.00 | 31.65 | 31.80 | 31.80 | 0.47% | 123,918 |
| Oct 23, 2025 | 31.60 | 31.65 | 31.45 | 31.65 | 31.65 | 0.16% | 41,112 |
| Oct 22, 2025 | 31.45 | 31.75 | 31.45 | 31.60 | 31.60 | 0.48% | 106,320 |
| Oct 21, 2025 | 32.00 | 32.00 | 31.25 | 31.45 | 31.45 | -0.16% | 98,145 |
| Oct 20, 2025 | 31.60 | 31.60 | 31.25 | 31.50 | 31.50 | -0.32% | 104,146 |
| Oct 17, 2025 | 31.35 | 32.00 | 31.30 | 31.60 | 31.60 | 0.64% | 93,218 |
| Oct 16, 2025 | 31.60 | 31.60 | 31.30 | 31.40 | 31.40 | -0.63% | 40,795 |
| Oct 15, 2025 | 31.80 | 31.90 | 31.40 | 31.60 | 31.60 | -0.63% | 52,875 |
| Oct 14, 2025 | 30.80 | 32.00 | 30.80 | 31.80 | 31.80 | 3.25% | 246,863 |
| Oct 13, 2025 | 30.40 | 31.10 | 30.05 | 30.80 | 30.80 | -1.28% | 50,401 |
| Oct 9, 2025 | 30.55 | 31.20 | 30.50 | 31.20 | 31.20 | 1.96% | 109,445 |
| Oct 8, 2025 | 31.25 | 31.70 | 30.55 | 30.60 | 30.60 | 0.82% | 71,353 |
| Oct 7, 2025 | 29.95 | 30.85 | 29.95 | 30.35 | 30.35 | 0.33% | 32,129 |
| Oct 3, 2025 | 29.85 | 30.25 | 29.85 | 30.25 | 30.25 | 0.33% | 14,242 |
| Oct 2, 2025 | 30.40 | 30.65 | 30.00 | 30.15 | 30.15 | -0.33% | 76,140 |