Skip to main content
AMICCOM Electronics Corporation (TPEX:5272)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.30
-0.25 (-1.02%)
Apr 29, 2026, 1:30 PM CST

AMICCOM Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.5524.5524.0024.3024.30-1.02%190,970
Apr 28, 202624.6524.9023.9024.5524.550.20%271,470
Apr 27, 202625.6026.1524.5024.5024.50-3.54%513,882
Apr 24, 202625.1526.4525.0025.4025.402.21%789,972
Apr 23, 202626.7026.9024.3024.8524.85-5.69%926,186
Apr 22, 202626.1527.4526.0526.3526.35-2.59%1,415,616
Apr 21, 202628.0028.1527.0027.0527.055.66%4,621,421
Apr 20, 202623.7025.7523.0525.6025.609.17%2,204,116
Apr 17, 202622.1523.8022.1523.4523.455.87%834,136
Apr 16, 202622.5522.5522.0022.1522.150.23%207,380
Apr 15, 202622.3522.9021.9522.1022.10-0.23%189,493
Apr 14, 202621.9022.3521.8022.1522.151.14%186,076
Apr 13, 202621.3522.2521.3521.9021.902.34%199,977
Apr 10, 202621.6521.7521.3521.4021.40-1.15%203,147
Apr 9, 202622.0022.0021.6021.6521.65-2.48%142,084
Apr 8, 202621.8022.2521.8022.2022.202.30%172,798
Apr 7, 202622.1022.2521.7021.7021.70-1.59%140,955
Apr 2, 202622.7522.7522.0522.0522.05-2.00%170,060
Apr 1, 202622.2522.9522.2522.5022.501.81%172,874
Mar 31, 202622.9523.0022.0522.1022.10-3.91%263,369
Mar 30, 202623.9023.9023.0023.0023.00-4.76%328,790
Mar 27, 202623.7524.5022.5024.1524.150.84%1,493,612
Mar 26, 202621.7023.9521.6523.9523.959.86%1,346,733
Mar 25, 202621.7022.1021.7021.8021.800.69%134,982
Mar 24, 202622.2022.2021.4021.6521.65-0.69%100,400
Mar 23, 202622.5022.5021.8021.8021.80-3.54%153,902
Mar 20, 202623.7523.7522.5522.6022.60-4.03%391,810
Mar 19, 202623.1024.1022.5023.5523.551.95%641,209
Mar 18, 202621.7523.4021.5023.1023.107.44%405,184
Mar 17, 202621.7521.9021.3521.5021.500.70%239,135
Mar 16, 202621.5521.8521.2521.3521.35-2.29%193,315
Mar 13, 202622.0022.1021.7021.8521.85-1.35%147,415
Mar 12, 202622.4022.4021.8522.1522.15-1.34%188,794
Mar 11, 202621.8022.8021.8022.4522.452.98%262,376
Mar 10, 202621.6021.8021.4521.8021.802.11%153,594
Mar 9, 202621.0021.6520.7021.3521.35-6.77%249,461
Mar 6, 202623.1023.4022.6022.9022.900.22%350,541
Mar 5, 202623.5023.5022.5022.8522.853.63%437,109
Mar 4, 202623.5523.5522.0022.0522.05-7.35%643,319
Mar 3, 202624.3024.9523.0023.8023.803.70%2,663,266
Mar 2, 202620.7522.9520.5022.9522.959.81%1,308,690
Feb 26, 202621.0021.2520.8020.9020.900.48%100,853
Feb 25, 202621.0021.1520.6520.8020.80-1.42%181,208
Feb 24, 202620.7522.1020.4521.1021.104.98%842,867
Feb 23, 202620.0020.4019.8020.1020.101.01%115,656
Feb 11, 202619.7520.2019.7519.9019.900.25%78,262
Feb 10, 202620.1520.3519.6519.8519.85-1.73%131,550
Feb 9, 202620.7020.7520.0020.2020.20-2.18%127,368
Feb 6, 202620.7021.2520.6020.6520.65-2.82%74,421
Feb 5, 202621.8021.8021.1021.2521.25-1.62%126,286
Feb 4, 202620.5521.8520.2521.6021.607.20%249,326
Feb 3, 202620.6020.8020.1520.1520.15-39,842
Feb 2, 202620.0020.2519.8520.1520.15-2.18%147,689
Jan 30, 202621.0521.0520.5020.6020.60-3.29%159,209
Jan 29, 202621.9521.9521.1021.3021.30-2.52%136,171
Jan 28, 202622.2022.2021.4521.8521.85-0.68%322,775
Jan 27, 202621.2522.2021.1022.0022.003.77%351,042
Jan 26, 202621.3021.6021.2021.2021.20-129,091
Jan 23, 202621.3021.4020.8021.2021.20-0.24%118,881
Jan 22, 202621.7021.7521.2521.2521.25-150,751
Jan 21, 202621.5521.7021.2021.2521.25-1.85%147,258
Jan 20, 202621.6021.8021.1521.6521.651.17%216,097
Jan 19, 202621.9522.0521.4021.4021.40-1.38%402,248
Jan 16, 202621.0022.2020.6021.7021.704.08%622,159
Jan 15, 202621.7021.7020.4520.8520.85-3.02%803,412
Jan 14, 202620.2021.5020.2021.5021.509.97%919,837
Jan 13, 202619.8019.8519.5019.5519.55-1.26%97,654
Jan 12, 202619.4020.3019.4019.8019.800.51%118,404
Jan 9, 202619.6519.9019.5519.7019.700.25%72,094
Jan 8, 202619.8019.8019.5519.6519.65-1.01%104,944
Jan 7, 202620.0020.1519.7019.8519.85-110,675
Jan 6, 202620.1520.1519.6519.8519.85-2.46%201,020
Jan 5, 202620.8020.8020.3020.3520.35-2.16%85,333
Jan 2, 202620.8521.0020.7020.8020.80-0.24%68,751
Dec 31, 202521.0021.0020.7020.8520.85-0.48%97,411
Dec 30, 202521.3021.7520.8020.9520.95-0.24%256,421
Dec 29, 202520.9021.7020.7021.0021.001.69%219,151
Dec 26, 202520.7020.9020.5520.6520.65-0.24%85,756
Dec 24, 202520.7020.7520.5020.7020.70-0.24%90,307
Dec 23, 202520.9021.5020.7520.7520.75-0.48%409,407
Dec 22, 202520.4021.5520.4020.8520.856.38%1,763,317
Dec 19, 202519.6519.6519.5519.6019.600.26%48,482
Dec 18, 202519.5019.9019.5019.5519.55-1.26%51,032
Dec 17, 202520.0520.0519.7519.8019.800.51%47,464
Dec 16, 202519.7020.1019.6019.7019.700.51%89,610
Dec 15, 202519.2519.9519.1019.6019.601.29%77,158
Dec 12, 202519.5019.6019.3019.3519.350.26%88,565
Dec 11, 202519.4519.7019.2019.3019.30-0.77%60,349
Dec 10, 202519.4019.7019.3519.4519.450.26%137,467
Dec 9, 202520.0520.0519.1519.4019.40-1.77%186,318
Dec 8, 202519.8020.7519.7519.7519.754.50%1,345,132
Dec 5, 202519.0019.0018.8018.9018.900.27%60,707
Dec 4, 202518.9019.0518.8018.8518.85-0.26%30,306
Dec 3, 202519.0019.0018.6518.9018.90-0.26%67,926
Dec 2, 202518.9519.0018.6518.9518.951.34%36,114
Dec 1, 202518.5018.7018.4018.7018.700.54%39,024
Nov 28, 202518.5518.6518.4018.6018.601.36%37,151
Nov 27, 202518.4518.8018.3018.3518.35-0.54%68,089
Nov 26, 202518.7518.9018.4518.4518.451.37%58,152
Nov 25, 202518.2018.3018.0518.2018.200.83%71,028