Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan
· Delayed Price · Currency is TWD 163.00
-16.00 (-8.94%)
Mar 9, 2026, 1:30 PM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.50 | 169.50 | 161.50 | 163.00 | 163.00 | -8.94% | 853,857 |
| Mar 6, 2026 | 179.00 | 182.50 | 177.50 | 179.00 | 179.00 | - | 200,158 |
| Mar 5, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 3.17% | 400,975 |
| Mar 4, 2026 | 182.50 | 184.50 | 172.00 | 173.50 | 173.50 | -8.20% | 843,009 |
| Mar 3, 2026 | 190.00 | 195.00 | 185.50 | 189.00 | 189.00 | -1.05% | 820,566 |
| Mar 2, 2026 | 189.00 | 194.50 | 187.50 | 191.00 | 191.00 | -3.29% | 608,915 |
| Feb 26, 2026 | 200.50 | 201.50 | 193.00 | 197.50 | 197.50 | -1.50% | 1,045,085 |
| Feb 25, 2026 | 193.00 | 203.00 | 188.50 | 200.50 | 200.50 | 4.43% | 1,669,933 |
| Feb 24, 2026 | 180.00 | 195.00 | 180.00 | 192.00 | 192.00 | 6.37% | 1,691,028 |
| Feb 23, 2026 | 175.50 | 184.00 | 175.50 | 180.50 | 180.50 | 3.74% | 722,126 |
| Feb 11, 2026 | 171.50 | 174.50 | 169.50 | 174.00 | 174.00 | 1.75% | 528,322 |
| Feb 10, 2026 | 172.00 | 172.50 | 170.50 | 171.00 | 171.00 | 0.29% | 280,168 |
| Feb 9, 2026 | 173.00 | 178.00 | 170.50 | 170.50 | 170.50 | 1.19% | 430,078 |
| Feb 6, 2026 | 172.00 | 172.00 | 165.50 | 168.50 | 168.50 | -3.16% | 567,539 |
| Feb 5, 2026 | 178.50 | 179.50 | 172.50 | 174.00 | 174.00 | -3.87% | 557,133 |
| Feb 4, 2026 | 182.50 | 184.50 | 180.00 | 181.00 | 181.00 | - | 485,466 |
| Feb 3, 2026 | 185.50 | 187.50 | 179.50 | 181.00 | 181.00 | 2.26% | 954,674 |
| Feb 2, 2026 | 176.00 | 180.50 | 169.00 | 177.00 | 177.00 | -1.12% | 1,130,984 |
| Jan 30, 2026 | 188.00 | 194.50 | 177.00 | 179.00 | 179.00 | -4.02% | 1,279,127 |
| Jan 29, 2026 | 192.00 | 194.50 | 186.00 | 186.50 | 186.50 | -3.12% | 836,880 |
| Jan 28, 2026 | 199.00 | 199.00 | 191.50 | 192.50 | 192.50 | -2.53% | 954,977 |
| Jan 27, 2026 | 201.00 | 201.00 | 194.00 | 197.50 | 197.50 | -0.75% | 1,026,418 |
| Jan 26, 2026 | 191.00 | 201.50 | 189.00 | 199.00 | 199.00 | 6.99% | 2,139,244 |
| Jan 23, 2026 | 197.50 | 198.00 | 186.00 | 186.00 | 186.00 | -6.06% | 1,206,299 |
| Jan 22, 2026 | 200.00 | 207.00 | 191.50 | 198.00 | 198.00 | 2.06% | 1,976,666 |
| Jan 21, 2026 | 198.00 | 204.50 | 191.50 | 194.00 | 194.00 | -2.27% | 1,904,791 |
| Jan 20, 2026 | 189.50 | 199.50 | 187.00 | 198.50 | 198.50 | 4.75% | 2,458,498 |
| Jan 19, 2026 | 191.50 | 196.50 | 187.50 | 189.50 | 189.50 | 1.34% | 2,417,310 |
| Jan 16, 2026 | 183.50 | 193.00 | 179.50 | 187.00 | 187.00 | 3.03% | 2,126,572 |
| Jan 15, 2026 | 179.00 | 185.00 | 178.00 | 181.50 | 181.50 | 2.54% | 1,372,225 |
| Jan 14, 2026 | 174.00 | 181.00 | 174.00 | 177.00 | 177.00 | 2.91% | 963,866 |
| Jan 13, 2026 | 175.50 | 175.50 | 170.00 | 172.00 | 172.00 | -1.43% | 469,936 |
| Jan 12, 2026 | 173.50 | 178.00 | 173.50 | 174.50 | 174.50 | 0.58% | 357,328 |
| Jan 9, 2026 | 172.50 | 175.00 | 170.50 | 173.50 | 173.50 | 0.87% | 337,353 |
| Jan 8, 2026 | 178.50 | 179.00 | 172.00 | 172.00 | 172.00 | -4.71% | 748,731 |
| Jan 7, 2026 | 188.50 | 189.50 | 178.50 | 180.50 | 180.50 | -5.00% | 1,690,379 |
| Jan 6, 2026 | 184.00 | 192.00 | 183.00 | 190.00 | 190.00 | 3.26% | 1,212,170 |
| Jan 5, 2026 | 190.00 | 195.00 | 183.50 | 184.00 | 184.00 | -1.08% | 1,966,942 |
| Jan 2, 2026 | 171.00 | 187.00 | 171.00 | 186.00 | 186.00 | 9.41% | 1,540,802 |
| Dec 31, 2025 | 174.00 | 174.00 | 168.50 | 170.00 | 170.00 | -1.73% | 573,528 |
| Dec 30, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -2.26% | 395,352 |
| Dec 29, 2025 | 179.00 | 184.00 | 176.00 | 177.00 | 177.00 | 0.57% | 635,903 |
| Dec 26, 2025 | 182.00 | 182.50 | 176.00 | 176.00 | 176.00 | -2.49% | 436,097 |
| Dec 24, 2025 | 182.00 | 187.50 | 180.50 | 180.50 | 180.50 | -1.37% | 436,577 |
| Dec 23, 2025 | 180.50 | 183.50 | 178.50 | 183.00 | 183.00 | 1.10% | 494,894 |
| Dec 22, 2025 | 176.00 | 181.00 | 174.50 | 181.00 | 181.00 | 3.43% | 431,126 |
| Dec 19, 2025 | 176.50 | 177.50 | 172.00 | 175.00 | 175.00 | 0.29% | 452,419 |
| Dec 18, 2025 | 176.00 | 179.00 | 174.50 | 174.50 | 174.50 | -0.85% | 416,356 |
| Dec 17, 2025 | 179.00 | 180.50 | 176.00 | 176.00 | 176.00 | -0.56% | 317,670 |
| Dec 16, 2025 | 177.00 | 178.50 | 172.50 | 177.00 | 177.00 | -0.84% | 600,495 |
| Dec 15, 2025 | 180.50 | 183.00 | 178.50 | 178.50 | 178.50 | -3.51% | 531,319 |
| Dec 12, 2025 | 188.50 | 189.50 | 185.00 | 185.00 | 185.00 | -2.12% | 647,668 |
| Dec 11, 2025 | 194.50 | 194.50 | 185.00 | 189.00 | 189.00 | -1.56% | 1,299,199 |
| Dec 10, 2025 | 188.00 | 194.00 | 185.00 | 192.00 | 192.00 | 2.40% | 1,396,916 |
| Dec 9, 2025 | 189.50 | 192.00 | 187.00 | 187.50 | 187.50 | -1.83% | 1,271,420 |
| Dec 8, 2025 | 188.50 | 194.00 | 188.00 | 191.00 | 191.00 | 0.79% | 900,398 |
| Dec 5, 2025 | 192.00 | 194.00 | 186.50 | 189.50 | 189.50 | -0.26% | 1,750,737 |
| Dec 4, 2025 | 196.50 | 212.50 | 188.00 | 190.00 | 190.00 | -4.28% | 6,483,136 |
| Dec 3, 2025 | 192.50 | 198.50 | 186.50 | 198.50 | 198.50 | 4.47% | 3,595,219 |
| Dec 2, 2025 | 183.50 | 193.00 | 181.00 | 190.00 | 190.00 | 5.56% | 1,750,935 |
| Dec 1, 2025 | 185.50 | 185.50 | 179.00 | 180.00 | 180.00 | -2.17% | 717,670 |
| Nov 28, 2025 | 180.00 | 188.00 | 180.00 | 184.00 | 184.00 | 3.37% | 1,659,816 |
| Nov 27, 2025 | 178.50 | 184.50 | 176.50 | 178.00 | 178.00 | 2.01% | 1,202,987 |
| Nov 26, 2025 | 173.00 | 181.00 | 171.50 | 174.50 | 174.50 | 1.45% | 992,624 |
| Nov 25, 2025 | 173.00 | 176.50 | 169.50 | 172.00 | 172.00 | 0.58% | 948,338 |
| Nov 24, 2025 | 175.00 | 179.00 | 171.00 | 171.00 | 171.00 | -0.58% | 1,174,924 |
| Nov 21, 2025 | 181.00 | 186.00 | 170.50 | 172.00 | 172.00 | -6.78% | 1,897,656 |
| Nov 20, 2025 | 192.50 | 198.50 | 183.50 | 184.50 | 184.50 | -1.86% | 4,048,382 |
| Nov 19, 2025 | 187.00 | 200.00 | 186.00 | 188.00 | 188.00 | 3.01% | 6,365,995 |
| Nov 18, 2025 | 177.50 | 184.00 | 175.50 | 182.50 | 182.50 | 1.96% | 1,806,865 |
| Nov 17, 2025 | 176.00 | 180.00 | 170.00 | 179.00 | 179.00 | 2.87% | 753,845 |
| Nov 14, 2025 | 175.00 | 179.50 | 172.50 | 174.00 | 174.00 | -4.66% | 960,651 |
| Nov 13, 2025 | 179.00 | 183.50 | 176.00 | 182.50 | 182.50 | 3.69% | 2,158,457 |
| Nov 12, 2025 | 172.50 | 178.00 | 170.50 | 176.00 | 176.00 | 3.23% | 928,967 |
| Nov 11, 2025 | 166.00 | 176.00 | 166.00 | 170.50 | 170.50 | 3.96% | 1,104,538 |
| Nov 10, 2025 | 167.00 | 167.00 | 160.00 | 164.00 | 164.00 | -1.20% | 491,585 |
| Nov 7, 2025 | 173.00 | 173.50 | 165.50 | 166.00 | 166.00 | -5.68% | 914,646 |
| Nov 6, 2025 | 170.50 | 177.50 | 169.00 | 176.00 | 176.00 | 4.14% | 657,271 |
| Nov 5, 2025 | 164.00 | 172.50 | 163.00 | 169.00 | 169.00 | 0.30% | 534,931 |
| Nov 4, 2025 | 171.50 | 177.00 | 168.00 | 168.50 | 168.50 | -1.75% | 437,513 |
| Nov 3, 2025 | 170.00 | 172.50 | 168.00 | 171.50 | 171.50 | - | 320,459 |
| Oct 31, 2025 | 170.50 | 173.00 | 170.50 | 171.50 | 171.50 | -0.29% | 185,582 |
| Oct 30, 2025 | 176.50 | 179.00 | 169.50 | 172.00 | 172.00 | -3.37% | 610,346 |
| Oct 29, 2025 | 183.00 | 186.00 | 177.00 | 178.00 | 178.00 | -3.26% | 1,461,720 |
| Oct 28, 2025 | 185.00 | 189.50 | 177.00 | 184.00 | 184.00 | 0.82% | 2,819,455 |
| Oct 27, 2025 | 177.50 | 183.00 | 174.00 | 182.50 | 182.50 | 4.29% | 1,897,033 |
| Oct 23, 2025 | 168.00 | 181.00 | 168.00 | 175.00 | 175.00 | 2.04% | 2,316,737 |
| Oct 22, 2025 | 169.50 | 174.50 | 167.50 | 171.50 | 171.50 | 0.88% | 644,684 |
| Oct 21, 2025 | 172.50 | 176.00 | 170.00 | 170.00 | 170.00 | -2.02% | 1,914,887 |
| Oct 20, 2025 | 160.50 | 173.50 | 160.50 | 173.50 | 173.50 | 9.81% | 1,503,898 |
| Oct 17, 2025 | 157.50 | 163.00 | 157.00 | 158.00 | 158.00 | - | 501,000 |
| Oct 16, 2025 | 156.50 | 161.50 | 156.50 | 158.00 | 158.00 | 1.61% | 329,186 |
| Oct 15, 2025 | 156.00 | 157.00 | 154.00 | 155.50 | 155.50 | - | 154,744 |
| Oct 14, 2025 | 159.50 | 163.50 | 153.50 | 155.50 | 155.50 | -0.32% | 395,664 |
| Oct 13, 2025 | 149.00 | 157.50 | 149.00 | 156.00 | 156.00 | -2.19% | 413,347 |
| Oct 9, 2025 | 169.50 | 170.00 | 159.00 | 159.50 | 159.50 | -5.62% | 805,637 |
| Oct 8, 2025 | 173.00 | 177.50 | 169.00 | 169.00 | 169.00 | -2.59% | 760,147 |
| Oct 7, 2025 | 170.00 | 173.50 | 168.00 | 173.50 | 173.50 | 2.66% | 636,097 |
| Oct 3, 2025 | 169.00 | 171.50 | 168.50 | 169.00 | 169.00 | -0.29% | 310,856 |
| Oct 2, 2025 | 169.00 | 170.50 | 166.00 | 169.50 | 169.50 | 0.89% | 472,642 |