AMICCOM Electronics Corporation (TPEX:5272)
Taiwan
· Delayed Price · Currency is TWD 21.80
+0.45 (2.11%)
Mar 10, 2026, 1:30 PM CST
AMICCOM Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.00 | 21.65 | 20.70 | 21.35 | 21.35 | -6.77% | 249,461 |
| Mar 6, 2026 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | 0.22% | 350,541 |
| Mar 5, 2026 | 23.50 | 23.50 | 22.50 | 22.85 | 22.85 | 3.63% | 437,109 |
| Mar 4, 2026 | 23.55 | 23.55 | 22.00 | 22.05 | 22.05 | -7.35% | 643,319 |
| Mar 3, 2026 | 24.30 | 24.95 | 23.00 | 23.80 | 23.80 | 3.70% | 2,663,266 |
| Mar 2, 2026 | 20.75 | 22.95 | 20.50 | 22.95 | 22.95 | 9.81% | 1,308,690 |
| Feb 26, 2026 | 21.00 | 21.25 | 20.80 | 20.90 | 20.90 | 0.48% | 100,853 |
| Feb 25, 2026 | 21.00 | 21.15 | 20.65 | 20.80 | 20.80 | -1.42% | 181,208 |
| Feb 24, 2026 | 20.75 | 22.10 | 20.45 | 21.10 | 21.10 | 4.98% | 842,867 |
| Feb 23, 2026 | 20.00 | 20.40 | 19.80 | 20.10 | 20.10 | 1.01% | 115,656 |
| Feb 11, 2026 | 19.75 | 20.20 | 19.75 | 19.90 | 19.90 | 0.25% | 78,262 |
| Feb 10, 2026 | 20.15 | 20.35 | 19.65 | 19.85 | 19.85 | -1.73% | 131,550 |
| Feb 9, 2026 | 20.70 | 20.75 | 20.00 | 20.20 | 20.20 | -2.18% | 127,368 |
| Feb 6, 2026 | 20.70 | 21.25 | 20.60 | 20.65 | 20.65 | -2.82% | 74,421 |
| Feb 5, 2026 | 21.80 | 21.80 | 21.10 | 21.25 | 21.25 | -1.62% | 126,286 |
| Feb 4, 2026 | 20.55 | 21.85 | 20.25 | 21.60 | 21.60 | 7.20% | 249,326 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.15 | 20.15 | 20.15 | - | 39,842 |
| Feb 2, 2026 | 20.00 | 20.25 | 19.85 | 20.15 | 20.15 | -2.18% | 147,689 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 20.60 | -3.29% | 159,209 |
| Jan 29, 2026 | 21.95 | 21.95 | 21.10 | 21.30 | 21.30 | -2.52% | 136,171 |
| Jan 28, 2026 | 22.20 | 22.20 | 21.45 | 21.85 | 21.85 | -0.68% | 322,775 |
| Jan 27, 2026 | 21.25 | 22.20 | 21.10 | 22.00 | 22.00 | 3.77% | 351,042 |
| Jan 26, 2026 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | - | 129,091 |
| Jan 23, 2026 | 21.30 | 21.40 | 20.80 | 21.20 | 21.20 | -0.24% | 118,881 |
| Jan 22, 2026 | 21.70 | 21.75 | 21.25 | 21.25 | 21.25 | - | 150,751 |
| Jan 21, 2026 | 21.55 | 21.70 | 21.20 | 21.25 | 21.25 | -1.85% | 147,258 |
| Jan 20, 2026 | 21.60 | 21.80 | 21.15 | 21.65 | 21.65 | 1.17% | 216,097 |
| Jan 19, 2026 | 21.95 | 22.05 | 21.40 | 21.40 | 21.40 | -1.38% | 402,248 |
| Jan 16, 2026 | 21.00 | 22.20 | 20.60 | 21.70 | 21.70 | 4.08% | 622,159 |
| Jan 15, 2026 | 21.70 | 21.70 | 20.45 | 20.85 | 20.85 | -3.02% | 803,412 |
| Jan 14, 2026 | 20.20 | 21.50 | 20.20 | 21.50 | 21.50 | 9.97% | 919,837 |
| Jan 13, 2026 | 19.80 | 19.85 | 19.50 | 19.55 | 19.55 | -1.26% | 97,654 |
| Jan 12, 2026 | 19.40 | 20.30 | 19.40 | 19.80 | 19.80 | 0.51% | 118,404 |
| Jan 9, 2026 | 19.65 | 19.90 | 19.55 | 19.70 | 19.70 | 0.25% | 72,094 |
| Jan 8, 2026 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | -1.01% | 104,944 |
| Jan 7, 2026 | 20.00 | 20.15 | 19.70 | 19.85 | 19.85 | - | 110,675 |
| Jan 6, 2026 | 20.15 | 20.15 | 19.65 | 19.85 | 19.85 | -2.46% | 201,020 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.30 | 20.35 | 20.35 | -2.16% | 85,333 |
| Jan 2, 2026 | 20.85 | 21.00 | 20.70 | 20.80 | 20.80 | -0.24% | 68,751 |
| Dec 31, 2025 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 97,411 |
| Dec 30, 2025 | 21.30 | 21.75 | 20.80 | 20.95 | 20.95 | -0.24% | 256,421 |
| Dec 29, 2025 | 20.90 | 21.70 | 20.70 | 21.00 | 21.00 | 1.69% | 219,151 |
| Dec 26, 2025 | 20.70 | 20.90 | 20.55 | 20.65 | 20.65 | -0.24% | 85,756 |
| Dec 24, 2025 | 20.70 | 20.75 | 20.50 | 20.70 | 20.70 | -0.24% | 90,307 |
| Dec 23, 2025 | 20.90 | 21.50 | 20.75 | 20.75 | 20.75 | -0.48% | 409,407 |
| Dec 22, 2025 | 20.40 | 21.55 | 20.40 | 20.85 | 20.85 | 6.38% | 1,763,317 |
| Dec 19, 2025 | 19.65 | 19.65 | 19.55 | 19.60 | 19.60 | 0.26% | 48,482 |
| Dec 18, 2025 | 19.50 | 19.90 | 19.50 | 19.55 | 19.55 | -1.26% | 51,032 |
| Dec 17, 2025 | 20.05 | 20.05 | 19.75 | 19.80 | 19.80 | 0.51% | 47,464 |
| Dec 16, 2025 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | 0.51% | 89,610 |
| Dec 15, 2025 | 19.25 | 19.95 | 19.10 | 19.60 | 19.60 | 1.29% | 77,158 |
| Dec 12, 2025 | 19.50 | 19.60 | 19.30 | 19.35 | 19.35 | 0.26% | 88,565 |
| Dec 11, 2025 | 19.45 | 19.70 | 19.20 | 19.30 | 19.30 | -0.77% | 60,349 |
| Dec 10, 2025 | 19.40 | 19.70 | 19.35 | 19.45 | 19.45 | 0.26% | 137,467 |
| Dec 9, 2025 | 20.05 | 20.05 | 19.15 | 19.40 | 19.40 | -1.77% | 186,318 |
| Dec 8, 2025 | 19.80 | 20.75 | 19.75 | 19.75 | 19.75 | 4.50% | 1,345,132 |
| Dec 5, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 60,707 |
| Dec 4, 2025 | 18.90 | 19.05 | 18.80 | 18.85 | 18.85 | -0.26% | 30,306 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.65 | 18.90 | 18.90 | -0.26% | 67,926 |
| Dec 2, 2025 | 18.95 | 19.00 | 18.65 | 18.95 | 18.95 | 1.34% | 36,114 |
| Dec 1, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | 39,024 |
| Nov 28, 2025 | 18.55 | 18.65 | 18.40 | 18.60 | 18.60 | 1.36% | 37,151 |
| Nov 27, 2025 | 18.45 | 18.80 | 18.30 | 18.35 | 18.35 | -0.54% | 68,089 |
| Nov 26, 2025 | 18.75 | 18.90 | 18.45 | 18.45 | 18.45 | 1.37% | 58,152 |
| Nov 25, 2025 | 18.20 | 18.30 | 18.05 | 18.20 | 18.20 | 0.83% | 71,028 |
| Nov 24, 2025 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | 0.28% | 18,517 |
| Nov 21, 2025 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | -1.91% | 91,170 |
| Nov 20, 2025 | 18.25 | 18.55 | 18.25 | 18.35 | 18.35 | 1.38% | 66,530 |
| Nov 19, 2025 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | -2.16% | 99,142 |
| Nov 18, 2025 | 19.00 | 19.00 | 18.45 | 18.50 | 18.50 | -2.63% | 84,962 |
| Nov 17, 2025 | 19.25 | 19.35 | 19.00 | 19.00 | 19.00 | -1.81% | 39,473 |
| Nov 14, 2025 | 19.20 | 19.40 | 19.10 | 19.35 | 19.35 | -0.51% | 44,784 |
| Nov 13, 2025 | 19.40 | 19.65 | 19.40 | 19.45 | 19.45 | 0.26% | 74,693 |
| Nov 12, 2025 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 1.04% | 61,822 |
| Nov 11, 2025 | 19.15 | 19.40 | 19.00 | 19.20 | 19.20 | 0.26% | 110,879 |
| Nov 10, 2025 | 19.30 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 42,233 |
| Nov 7, 2025 | 19.65 | 19.65 | 19.30 | 19.30 | 19.30 | - | 35,181 |
| Nov 6, 2025 | 19.35 | 19.50 | 19.10 | 19.30 | 19.30 | - | 73,849 |
| Nov 5, 2025 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | -2.28% | 106,016 |
| Nov 4, 2025 | 20.20 | 20.25 | 19.75 | 19.75 | 19.75 | -2.23% | 144,612 |
| Nov 3, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.25% | 45,624 |
| Oct 31, 2025 | 20.35 | 20.45 | 20.20 | 20.25 | 20.25 | -0.25% | 48,956 |
| Oct 30, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -0.73% | 56,288 |
| Oct 29, 2025 | 20.50 | 20.70 | 20.40 | 20.45 | 20.45 | - | 53,013 |
| Oct 28, 2025 | 21.10 | 21.10 | 20.40 | 20.45 | 20.45 | -1.21% | 55,264 |
| Oct 27, 2025 | 20.75 | 21.05 | 20.65 | 20.70 | 20.70 | -0.96% | 80,989 |
| Oct 23, 2025 | 21.05 | 21.15 | 20.80 | 20.90 | 20.90 | -0.95% | 33,012 |
| Oct 22, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | -0.24% | 43,112 |
| Oct 21, 2025 | 20.85 | 21.40 | 20.85 | 21.15 | 21.15 | 1.93% | 112,493 |
| Oct 20, 2025 | 20.65 | 20.90 | 20.65 | 20.75 | 20.75 | 0.48% | 51,313 |
| Oct 17, 2025 | 20.40 | 20.65 | 20.40 | 20.65 | 20.65 | 0.49% | 32,410 |
| Oct 16, 2025 | 20.50 | 20.95 | 20.35 | 20.55 | 20.55 | 0.24% | 90,152 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | 0.74% | 66,021 |
| Oct 14, 2025 | 21.00 | 21.20 | 20.35 | 20.35 | 20.35 | -2.86% | 195,497 |
| Oct 13, 2025 | 21.20 | 21.20 | 20.35 | 20.95 | 20.95 | -2.56% | 75,033 |
| Oct 9, 2025 | 22.15 | 22.15 | 21.50 | 21.50 | 21.50 | -0.46% | 90,899 |
| Oct 8, 2025 | 21.35 | 21.80 | 21.35 | 21.60 | 21.60 | 0.47% | 41,573 |
| Oct 7, 2025 | 21.35 | 21.60 | 21.35 | 21.50 | 21.50 | 0.70% | 99,720 |
| Oct 3, 2025 | 21.60 | 21.75 | 21.30 | 21.35 | 21.35 | - | 73,704 |
| Oct 2, 2025 | 21.95 | 21.95 | 21.35 | 21.35 | 21.35 | -1.39% | 57,913 |