Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan
· Delayed Price · Currency is TWD 189.50
-0.50 (-0.26%)
At close: Dec 5, 2025
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 173.00 | 178.00 | 168.00 | 168.00 | 168.00 | -2.89% | 1,093,542 |
| Sep 30, 2025 | 176.50 | 178.00 | 172.50 | 173.00 | 173.00 | -3.89% | 840,433 |
| Sep 26, 2025 | 175.00 | 182.00 | 169.00 | 180.00 | 180.00 | 3.75% | 2,464,322 |
| Sep 25, 2025 | 170.00 | 188.00 | 170.00 | 173.50 | 173.50 | 1.46% | 3,339,962 |
| Sep 24, 2025 | 161.00 | 174.50 | 155.50 | 171.00 | 171.00 | 7.21% | 2,045,691 |
| Sep 23, 2025 | 156.00 | 160.50 | 152.50 | 159.50 | 159.50 | 2.90% | 642,448 |
| Sep 22, 2025 | 157.00 | 162.00 | 152.00 | 155.00 | 155.00 | -0.64% | 582,183 |
| Sep 19, 2025 | 157.00 | 162.00 | 155.00 | 156.00 | 156.00 | 0.65% | 508,697 |
| Sep 18, 2025 | 158.50 | 159.00 | 152.00 | 155.00 | 155.00 | -0.64% | 430,229 |
| Sep 17, 2025 | 154.50 | 159.50 | 152.00 | 156.00 | 156.00 | -0.95% | 613,029 |
| Sep 16, 2025 | 161.00 | 161.00 | 149.50 | 157.50 | 157.50 | -1.25% | 1,266,041 |
| Sep 15, 2025 | 170.00 | 171.50 | 159.50 | 159.50 | 159.50 | -9.89% | 1,408,090 |
| Sep 12, 2025 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | -1.12% | 306,016 |
| Sep 11, 2025 | 191.00 | 191.00 | 178.50 | 179.00 | 179.00 | -5.29% | 558,105 |
| Sep 10, 2025 | 181.00 | 192.00 | 181.00 | 189.00 | 189.00 | 5.59% | 694,160 |
| Sep 9, 2025 | 178.00 | 180.00 | 175.50 | 179.00 | 179.00 | 3.77% | 407,504 |
| Sep 8, 2025 | 176.00 | 176.00 | 172.00 | 172.50 | 172.50 | -0.58% | 262,916 |
| Sep 5, 2025 | 174.00 | 175.00 | 173.00 | 173.50 | 173.50 | 0.58% | 213,334 |
| Sep 4, 2025 | 178.00 | 180.50 | 172.00 | 172.50 | 172.50 | -3.09% | 437,028 |
| Sep 3, 2025 | 174.50 | 179.00 | 173.00 | 178.00 | 178.00 | 2.01% | 343,826 |
| Sep 2, 2025 | 181.50 | 181.50 | 171.00 | 174.50 | 174.50 | -1.97% | 910,558 |
| Sep 1, 2025 | 191.00 | 191.00 | 174.00 | 178.00 | 178.00 | -7.77% | 1,870,902 |
| Aug 29, 2025 | 214.50 | 214.50 | 187.50 | 193.00 | 193.00 | -1.03% | 5,380,047 |
| Aug 28, 2025 | 180.00 | 195.00 | 178.00 | 195.00 | 195.00 | 9.86% | 4,351,422 |
| Aug 27, 2025 | 163.00 | 177.50 | 163.00 | 177.50 | 177.50 | 9.91% | 3,518,931 |
| Aug 26, 2025 | 161.00 | 169.00 | 159.00 | 161.50 | 161.50 | 4.87% | 3,527,529 |
| Aug 25, 2025 | 142.50 | 154.00 | 141.50 | 154.00 | 154.00 | 10.00% | 2,542,142 |
| Aug 22, 2025 | 135.50 | 142.50 | 132.00 | 140.00 | 140.00 | 4.87% | 627,298 |
| Aug 21, 2025 | 134.00 | 137.50 | 133.00 | 133.50 | 133.50 | 0.38% | 451,250 |
| Aug 20, 2025 | 142.00 | 145.00 | 133.00 | 133.00 | 133.00 | -5.32% | 1,214,469 |
| Aug 19, 2025 | 140.00 | 144.29 | 136.67 | 140.48 | 140.48 | 1.37% | 1,496,251 |
| Aug 18, 2025 | 131.43 | 141.43 | 130.95 | 138.57 | 138.57 | 5.43% | 1,441,601 |
| Aug 15, 2025 | 129.52 | 131.43 | 128.10 | 131.43 | 131.43 | 2.22% | 415,214 |
| Aug 14, 2025 | 129.52 | 133.33 | 128.57 | 128.57 | 128.57 | -0.74% | 505,715 |
| Aug 13, 2025 | 131.43 | 131.43 | 127.14 | 129.52 | 129.52 | - | 583,287 |
| Aug 12, 2025 | 126.67 | 130.00 | 126.19 | 129.52 | 129.52 | 1.49% | 383,608 |
| Aug 11, 2025 | 128.57 | 129.52 | 126.19 | 127.62 | 127.62 | -0.74% | 258,714 |
| Aug 8, 2025 | 126.67 | 129.05 | 125.71 | 128.57 | 128.57 | 1.50% | 567,565 |
| Aug 7, 2025 | 125.71 | 129.05 | 120.00 | 126.67 | 126.67 | 2.70% | 1,253,264 |
| Aug 6, 2025 | 124.76 | 128.10 | 122.38 | 123.33 | 123.33 | -8.80% | 2,148,163 |
| Aug 5, 2025 | 128.57 | 135.24 | 128.57 | 135.24 | 135.24 | 6.77% | 1,033,572 |
| Aug 4, 2025 | 130.48 | 130.48 | 126.67 | 126.67 | 126.67 | -3.97% | 686,857 |
| Aug 1, 2025 | 128.57 | 134.29 | 128.10 | 131.91 | 131.90 | - | 655,316 |
| Jul 31, 2025 | 134.76 | 135.24 | 130.00 | 131.91 | 131.90 | -1.07% | 1,106,618 |
| Jul 30, 2025 | 138.10 | 142.86 | 131.43 | 133.33 | 133.33 | 1.08% | 4,155,215 |
| Jul 29, 2025 | 131.91 | 134.29 | 126.67 | 131.91 | 131.90 | 1.10% | 1,446,246 |
| Jul 28, 2025 | 134.76 | 135.24 | 130.48 | 130.48 | 130.48 | -2.84% | 1,013,268 |
| Jul 25, 2025 | 138.57 | 138.57 | 133.33 | 134.29 | 134.29 | -3.09% | 959,564 |
| Jul 24, 2025 | 136.19 | 139.05 | 130.48 | 138.57 | 138.57 | 1.39% | 2,074,868 |
| Jul 23, 2025 | 138.10 | 146.19 | 136.67 | 136.67 | 136.67 | 2.50% | 5,034,014 |
| Jul 22, 2025 | 142.86 | 142.86 | 132.86 | 133.33 | 133.33 | -6.67% | 4,698,807 |
| Jul 21, 2025 | 133.81 | 142.86 | 132.38 | 142.86 | 142.86 | 9.89% | 6,791,213 |
| Jul 18, 2025 | 121.43 | 130.00 | 120.00 | 130.00 | 130.00 | 9.64% | 3,436,980 |
| Jul 17, 2025 | 111.91 | 118.57 | 111.43 | 118.57 | 118.57 | 5.96% | 555,254 |
| Jul 16, 2025 | 115.24 | 119.52 | 111.91 | 111.91 | 111.90 | -2.08% | 664,324 |
| Jul 15, 2025 | 116.19 | 116.19 | 113.81 | 114.29 | 114.29 | -0.83% | 206,000 |