Ample Electronic Technology Co.,Ltd. (TPEX:4760)
Taiwan
· Delayed Price · Currency is TWD 239.50
+5.00 (2.13%)
Apr 29, 2026, 10:20 AM CST
TPEX:4760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.00 | 245.00 | 223.00 | 234.50 | 234.50 | 5.16% | 1,447,517 |
| Apr 27, 2026 | 232.00 | 232.00 | 216.50 | 223.00 | 223.00 | -1.98% | 650,493 |
| Apr 24, 2026 | 243.50 | 249.50 | 221.00 | 227.50 | 227.50 | -6.76% | 1,153,911 |
| Apr 23, 2026 | 264.00 | 265.50 | 235.50 | 244.00 | 244.00 | -6.51% | 1,252,296 |
| Apr 22, 2026 | 260.00 | 265.50 | 258.00 | 261.00 | 261.00 | -0.57% | 520,522 |
| Apr 21, 2026 | 260.00 | 266.00 | 258.50 | 262.50 | 262.50 | 0.57% | 599,809 |
| Apr 20, 2026 | 269.00 | 283.50 | 261.00 | 261.00 | 261.00 | -2.25% | 1,249,494 |
| Apr 17, 2026 | 265.00 | 268.50 | 258.00 | 267.00 | 267.00 | 0.38% | 724,325 |
| Apr 16, 2026 | 268.00 | 273.50 | 263.50 | 266.00 | 266.00 | - | 681,593 |
| Apr 15, 2026 | 269.50 | 282.50 | 262.50 | 266.00 | 266.00 | -0.75% | 1,706,011 |
| Apr 14, 2026 | 270.50 | 273.00 | 262.00 | 268.00 | 268.00 | -0.74% | 1,282,093 |
| Apr 13, 2026 | 266.00 | 278.00 | 257.00 | 270.00 | 270.00 | 6.72% | 2,617,288 |
| Apr 10, 2026 | 245.00 | 265.00 | 244.00 | 253.00 | 253.00 | 3.69% | 1,715,387 |
| Apr 9, 2026 | 236.00 | 248.50 | 232.00 | 244.00 | 244.00 | 7.25% | 2,529,245 |
| Apr 8, 2026 | 222.00 | 227.50 | 222.00 | 227.50 | 227.50 | 9.90% | 1,516,816 |
| Apr 7, 2026 | 193.00 | 207.00 | 191.50 | 207.00 | 207.00 | 9.81% | 1,717,171 |
| Apr 2, 2026 | 205.00 | 206.50 | 187.50 | 188.50 | 188.50 | -8.05% | 1,118,807 |
| Apr 1, 2026 | 199.50 | 207.00 | 195.50 | 205.00 | 205.00 | 4.33% | 1,158,012 |
| Mar 31, 2026 | 203.00 | 209.00 | 195.00 | 196.50 | 192.02 | -3.68% | 1,236,909 |
| Mar 30, 2026 | 198.00 | 207.50 | 193.00 | 204.00 | 199.35 | -0.97% | 1,388,868 |
| Mar 27, 2026 | 193.00 | 206.00 | 192.00 | 206.00 | 201.31 | 6.19% | 1,191,599 |
| Mar 26, 2026 | 192.00 | 203.00 | 192.00 | 194.00 | 189.58 | 1.57% | 1,117,068 |
| Mar 25, 2026 | 184.50 | 192.00 | 183.00 | 191.00 | 186.65 | 7.00% | 412,064 |
| Mar 24, 2026 | 185.00 | 186.50 | 178.50 | 178.50 | 174.43 | -1.65% | 318,412 |
| Mar 23, 2026 | 179.50 | 185.50 | 177.50 | 181.50 | 177.36 | -2.42% | 311,588 |
| Mar 20, 2026 | 191.00 | 195.00 | 185.00 | 186.00 | 181.76 | -1.33% | 422,505 |
| Mar 19, 2026 | 193.00 | 196.00 | 188.50 | 188.50 | 184.21 | -4.31% | 495,104 |
| Mar 18, 2026 | 196.00 | 201.00 | 193.00 | 197.00 | 192.51 | 2.07% | 1,007,548 |
| Mar 17, 2026 | 183.50 | 195.50 | 183.50 | 193.00 | 188.60 | 6.04% | 1,029,673 |
| Mar 16, 2026 | 183.50 | 183.50 | 176.50 | 182.00 | 177.85 | 1.68% | 241,508 |
| Mar 13, 2026 | 173.00 | 183.00 | 172.50 | 179.00 | 174.92 | 1.70% | 257,512 |
| Mar 12, 2026 | 178.00 | 181.00 | 174.50 | 176.00 | 171.99 | -1.12% | 181,682 |
| Mar 11, 2026 | 175.00 | 179.00 | 175.00 | 178.00 | 173.94 | 2.89% | 243,644 |
| Mar 10, 2026 | 169.00 | 173.50 | 167.00 | 173.00 | 169.06 | 6.13% | 353,998 |
| Mar 9, 2026 | 169.50 | 169.50 | 161.50 | 163.00 | 159.29 | -8.94% | 853,857 |
| Mar 6, 2026 | 179.00 | 182.50 | 177.50 | 179.00 | 174.92 | - | 200,158 |
| Mar 5, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 174.92 | 3.17% | 400,975 |
| Mar 4, 2026 | 182.50 | 184.50 | 172.00 | 173.50 | 169.55 | -8.20% | 843,009 |
| Mar 3, 2026 | 190.00 | 195.00 | 185.50 | 189.00 | 184.69 | -1.05% | 820,566 |
| Mar 2, 2026 | 189.00 | 194.50 | 187.50 | 191.00 | 186.65 | -3.29% | 608,915 |
| Feb 26, 2026 | 200.50 | 201.50 | 193.00 | 197.50 | 193.00 | -1.50% | 1,045,085 |
| Feb 25, 2026 | 193.00 | 203.00 | 188.50 | 200.50 | 195.93 | 4.43% | 1,669,933 |
| Feb 24, 2026 | 180.00 | 195.00 | 180.00 | 192.00 | 187.63 | 6.37% | 1,691,028 |
| Feb 23, 2026 | 175.50 | 184.00 | 175.50 | 180.50 | 176.39 | 3.74% | 722,126 |
| Feb 11, 2026 | 171.50 | 174.50 | 169.50 | 174.00 | 170.04 | 1.75% | 528,322 |
| Feb 10, 2026 | 172.00 | 172.50 | 170.50 | 171.00 | 167.10 | 0.29% | 280,168 |
| Feb 9, 2026 | 173.00 | 178.00 | 170.50 | 170.50 | 166.62 | 1.19% | 430,078 |
| Feb 6, 2026 | 172.00 | 172.00 | 165.50 | 168.50 | 164.66 | -3.16% | 567,539 |
| Feb 5, 2026 | 178.50 | 179.50 | 172.50 | 174.00 | 170.04 | -3.87% | 557,133 |
| Feb 4, 2026 | 182.50 | 184.50 | 180.00 | 181.00 | 176.88 | - | 485,466 |
| Feb 3, 2026 | 185.50 | 187.50 | 179.50 | 181.00 | 176.88 | 2.26% | 954,674 |
| Feb 2, 2026 | 176.00 | 180.50 | 169.00 | 177.00 | 172.97 | -1.12% | 1,130,984 |
| Jan 30, 2026 | 188.00 | 194.50 | 177.00 | 179.00 | 174.92 | -4.02% | 1,279,127 |
| Jan 29, 2026 | 192.00 | 194.50 | 186.00 | 186.50 | 182.25 | -3.12% | 836,880 |
| Jan 28, 2026 | 199.00 | 199.00 | 191.50 | 192.50 | 188.11 | -2.53% | 954,977 |
| Jan 27, 2026 | 201.00 | 201.00 | 194.00 | 197.50 | 193.00 | -0.75% | 1,026,418 |
| Jan 26, 2026 | 191.00 | 201.50 | 189.00 | 199.00 | 194.47 | 6.99% | 2,139,244 |
| Jan 23, 2026 | 197.50 | 198.00 | 186.00 | 186.00 | 181.76 | -6.06% | 1,206,299 |
| Jan 22, 2026 | 200.00 | 207.00 | 191.50 | 198.00 | 193.49 | 2.06% | 1,976,666 |
| Jan 21, 2026 | 198.00 | 204.50 | 191.50 | 194.00 | 189.58 | -2.27% | 1,904,791 |
| Jan 20, 2026 | 189.50 | 199.50 | 187.00 | 198.50 | 193.98 | 4.75% | 2,458,498 |
| Jan 19, 2026 | 191.50 | 196.50 | 187.50 | 189.50 | 185.18 | 1.34% | 2,417,310 |
| Jan 16, 2026 | 183.50 | 193.00 | 179.50 | 187.00 | 182.74 | 3.03% | 2,126,572 |
| Jan 15, 2026 | 179.00 | 185.00 | 178.00 | 181.50 | 177.36 | 2.54% | 1,372,225 |
| Jan 14, 2026 | 174.00 | 181.00 | 174.00 | 177.00 | 172.97 | 2.91% | 963,866 |
| Jan 13, 2026 | 175.50 | 175.50 | 170.00 | 172.00 | 168.08 | -1.43% | 469,936 |
| Jan 12, 2026 | 173.50 | 178.00 | 173.50 | 174.50 | 170.52 | 0.58% | 357,328 |
| Jan 9, 2026 | 172.50 | 175.00 | 170.50 | 173.50 | 169.55 | 0.87% | 337,353 |
| Jan 8, 2026 | 178.50 | 179.00 | 172.00 | 172.00 | 168.08 | -4.71% | 748,731 |
| Jan 7, 2026 | 188.50 | 189.50 | 178.50 | 180.50 | 176.39 | -5.00% | 1,690,379 |
| Jan 6, 2026 | 184.00 | 192.00 | 183.00 | 190.00 | 185.67 | 3.26% | 1,212,170 |
| Jan 5, 2026 | 190.00 | 195.00 | 183.50 | 184.00 | 179.81 | -1.08% | 1,966,942 |
| Jan 2, 2026 | 171.00 | 187.00 | 171.00 | 186.00 | 181.76 | 9.41% | 1,540,802 |
| Dec 31, 2025 | 174.00 | 174.00 | 168.50 | 170.00 | 166.13 | -1.73% | 573,528 |
| Dec 30, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 169.06 | -2.26% | 395,352 |
| Dec 29, 2025 | 179.00 | 184.00 | 176.00 | 177.00 | 172.97 | 0.57% | 635,903 |
| Dec 26, 2025 | 182.00 | 182.50 | 176.00 | 176.00 | 171.99 | -2.49% | 436,097 |
| Dec 24, 2025 | 182.00 | 187.50 | 180.50 | 180.50 | 176.39 | -1.37% | 436,577 |
| Dec 23, 2025 | 180.50 | 183.50 | 178.50 | 183.00 | 178.83 | 1.10% | 494,894 |
| Dec 22, 2025 | 176.00 | 181.00 | 174.50 | 181.00 | 176.88 | 3.43% | 431,126 |
| Dec 19, 2025 | 176.50 | 177.50 | 172.00 | 175.00 | 171.01 | 0.29% | 452,419 |
| Dec 18, 2025 | 176.00 | 179.00 | 174.50 | 174.50 | 170.52 | -0.85% | 416,356 |
| Dec 17, 2025 | 179.00 | 180.50 | 176.00 | 176.00 | 171.99 | -0.56% | 317,670 |
| Dec 16, 2025 | 177.00 | 178.50 | 172.50 | 177.00 | 172.97 | -0.84% | 600,495 |
| Dec 15, 2025 | 180.50 | 183.00 | 178.50 | 178.50 | 174.43 | -3.51% | 531,319 |
| Dec 12, 2025 | 188.50 | 189.50 | 185.00 | 185.00 | 180.78 | -2.12% | 647,668 |
| Dec 11, 2025 | 194.50 | 194.50 | 185.00 | 189.00 | 184.69 | -1.56% | 1,299,199 |
| Dec 10, 2025 | 188.00 | 194.00 | 185.00 | 192.00 | 187.63 | 2.40% | 1,396,916 |
| Dec 9, 2025 | 189.50 | 192.00 | 187.00 | 187.50 | 183.23 | -1.83% | 1,271,420 |
| Dec 8, 2025 | 188.50 | 194.00 | 188.00 | 191.00 | 186.65 | 0.79% | 900,398 |
| Dec 5, 2025 | 192.00 | 194.00 | 186.50 | 189.50 | 185.18 | -0.26% | 1,750,737 |
| Dec 4, 2025 | 196.50 | 212.50 | 188.00 | 190.00 | 185.67 | -4.28% | 6,483,136 |
| Dec 3, 2025 | 192.50 | 198.50 | 186.50 | 198.50 | 193.98 | 4.47% | 3,595,219 |
| Dec 2, 2025 | 183.50 | 193.00 | 181.00 | 190.00 | 185.67 | 5.56% | 1,750,935 |
| Dec 1, 2025 | 185.50 | 185.50 | 179.00 | 180.00 | 175.90 | -2.17% | 717,670 |
| Nov 28, 2025 | 180.00 | 188.00 | 180.00 | 184.00 | 179.81 | 3.37% | 1,659,816 |
| Nov 27, 2025 | 178.50 | 184.50 | 176.50 | 178.00 | 173.94 | 2.01% | 1,202,987 |
| Nov 26, 2025 | 173.00 | 181.00 | 171.50 | 174.50 | 170.52 | 1.45% | 992,624 |
| Nov 25, 2025 | 173.00 | 176.50 | 169.50 | 172.00 | 168.08 | 0.58% | 948,338 |
| Nov 24, 2025 | 175.00 | 179.00 | 171.00 | 171.00 | 167.10 | -0.58% | 1,174,924 |