Amazing Microelectronic Corp. (TPEX:6411)
Taiwan
· Delayed Price · Currency is TWD 81.00
+0.60 (0.75%)
Dec 5, 2025, 1:30 PM CST
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.50 | 81.10 | 79.70 | 81.00 | 81.00 | 0.75% | 190,862 |
| Dec 4, 2025 | 82.40 | 82.40 | 80.00 | 80.40 | 80.40 | -1.11% | 308,682 |
| Dec 3, 2025 | 79.50 | 81.30 | 79.50 | 81.30 | 81.30 | 2.52% | 371,342 |
| Dec 2, 2025 | 79.30 | 80.20 | 78.80 | 79.30 | 79.30 | 1.15% | 175,234 |
| Dec 1, 2025 | 80.20 | 80.20 | 78.00 | 78.40 | 78.40 | -1.88% | 379,842 |
| Nov 28, 2025 | 80.00 | 80.60 | 79.60 | 79.90 | 79.90 | 0.38% | 229,194 |
| Nov 27, 2025 | 81.60 | 81.90 | 79.20 | 79.60 | 79.60 | -1.73% | 311,456 |
| Nov 26, 2025 | 79.50 | 81.90 | 79.50 | 81.00 | 81.00 | 3.45% | 464,744 |
| Nov 25, 2025 | 79.30 | 80.10 | 78.30 | 78.30 | 78.30 | -0.25% | 346,297 |
| Nov 24, 2025 | 78.50 | 79.00 | 77.40 | 78.50 | 78.50 | 1.16% | 245,187 |
| Nov 21, 2025 | 79.00 | 80.20 | 77.40 | 77.60 | 77.60 | -3.72% | 647,327 |
| Nov 20, 2025 | 80.00 | 82.90 | 78.90 | 80.60 | 80.60 | 2.41% | 851,954 |
| Nov 19, 2025 | 81.40 | 81.40 | 77.40 | 78.70 | 78.70 | -2.84% | 1,473,226 |
| Nov 18, 2025 | 80.60 | 86.00 | 80.30 | 81.00 | 81.00 | 0.12% | 1,322,527 |
| Nov 17, 2025 | 82.40 | 83.00 | 80.10 | 80.90 | 80.90 | -0.74% | 718,490 |
| Nov 14, 2025 | 83.00 | 87.50 | 81.50 | 81.50 | 81.50 | -3.21% | 1,856,733 |
| Nov 13, 2025 | 83.00 | 84.80 | 82.30 | 84.20 | 84.20 | 1.94% | 847,539 |
| Nov 12, 2025 | 83.80 | 84.60 | 82.30 | 82.60 | 82.60 | - | 567,528 |
| Nov 11, 2025 | 83.10 | 85.40 | 82.20 | 82.60 | 82.60 | 0.61% | 994,367 |
| Nov 10, 2025 | 82.90 | 83.70 | 81.40 | 82.10 | 82.10 | 0.24% | 966,251 |
| Nov 7, 2025 | 85.60 | 88.00 | 81.50 | 81.90 | 81.90 | -4.66% | 1,887,012 |
| Nov 6, 2025 | 86.90 | 89.70 | 85.40 | 85.90 | 85.90 | -0.23% | 2,044,055 |
| Nov 5, 2025 | 84.10 | 88.70 | 83.60 | 86.10 | 86.10 | 1.41% | 3,127,547 |
| Nov 4, 2025 | 89.00 | 90.00 | 83.70 | 84.90 | 84.90 | -5.67% | 4,335,379 |
| Nov 3, 2025 | 97.00 | 97.90 | 90.00 | 90.00 | 90.00 | -9.91% | 4,538,520 |
| Oct 31, 2025 | 105.50 | 105.50 | 96.10 | 99.90 | 99.90 | -1.09% | 5,477,294 |
| Oct 30, 2025 | 101.00 | 104.50 | 97.50 | 101.00 | 101.00 | 5.98% | 8,118,626 |
| Oct 29, 2025 | 99.40 | 102.50 | 93.50 | 95.30 | 95.30 | -5.17% | 4,249,504 |
| Oct 28, 2025 | 98.20 | 102.50 | 96.40 | 100.50 | 100.50 | 2.55% | 9,422,483 |
| Oct 27, 2025 | 92.70 | 98.00 | 90.00 | 98.00 | 98.00 | 9.99% | 6,223,205 |
| Oct 23, 2025 | 86.60 | 94.50 | 86.40 | 89.10 | 89.10 | 3.24% | 5,612,738 |
| Oct 22, 2025 | 85.10 | 91.00 | 82.90 | 86.30 | 86.30 | 2.62% | 4,913,141 |
| Oct 21, 2025 | 81.60 | 84.10 | 81.60 | 84.10 | 84.10 | 9.93% | 880,491 |
| Oct 20, 2025 | 69.60 | 76.50 | 69.60 | 76.50 | 76.50 | 9.91% | 837,787 |
| Oct 17, 2025 | 69.40 | 69.60 | 68.10 | 69.60 | 69.60 | 0.29% | 55,333 |
| Oct 16, 2025 | 67.80 | 70.90 | 67.80 | 69.40 | 69.40 | 1.91% | 217,076 |
| Oct 15, 2025 | 68.60 | 68.80 | 67.50 | 68.10 | 68.10 | - | 139,243 |
| Oct 14, 2025 | 69.40 | 72.10 | 67.90 | 68.10 | 68.10 | -2.71% | 308,965 |
| Oct 13, 2025 | 68.90 | 70.00 | 68.10 | 70.00 | 70.00 | -2.10% | 122,587 |
| Oct 9, 2025 | 72.20 | 72.60 | 71.40 | 71.50 | 71.50 | -0.97% | 115,350 |
| Oct 8, 2025 | 72.50 | 72.60 | 71.70 | 72.20 | 72.20 | -0.69% | 104,853 |
| Oct 7, 2025 | 72.10 | 73.40 | 72.10 | 72.70 | 72.70 | 0.97% | 93,582 |
| Oct 3, 2025 | 72.00 | 72.50 | 71.90 | 72.00 | 72.00 | - | 52,275 |
| Oct 2, 2025 | 73.00 | 73.00 | 71.80 | 72.00 | 72.00 | -0.55% | 100,629 |
| Oct 1, 2025 | 74.20 | 74.20 | 72.20 | 72.40 | 72.40 | -0.41% | 51,463 |
| Sep 30, 2025 | 72.30 | 73.10 | 72.00 | 72.70 | 72.70 | 0.55% | 101,201 |
| Sep 26, 2025 | 74.00 | 74.80 | 71.50 | 72.30 | 72.30 | -2.95% | 247,938 |
| Sep 25, 2025 | 74.10 | 76.20 | 74.10 | 74.50 | 74.50 | 0.54% | 254,946 |
| Sep 24, 2025 | 74.70 | 74.70 | 74.00 | 74.10 | 74.10 | -0.67% | 138,622 |
| Sep 23, 2025 | 75.20 | 75.20 | 74.30 | 74.60 | 74.60 | -0.53% | 121,449 |
| Sep 22, 2025 | 75.70 | 76.20 | 75.00 | 75.00 | 75.00 | -1.19% | 141,115 |
| Sep 19, 2025 | 76.50 | 76.60 | 75.50 | 75.90 | 75.90 | -0.13% | 167,561 |
| Sep 18, 2025 | 75.10 | 77.40 | 75.10 | 76.00 | 76.00 | 1.33% | 259,105 |
| Sep 17, 2025 | 74.00 | 75.90 | 74.00 | 75.00 | 75.00 | 1.35% | 251,107 |
| Sep 16, 2025 | 73.30 | 74.30 | 73.20 | 74.00 | 74.00 | 1.09% | 145,173 |
| Sep 15, 2025 | 73.80 | 74.20 | 72.80 | 73.20 | 73.20 | -1.21% | 296,804 |
| Sep 12, 2025 | 74.70 | 75.20 | 74.00 | 74.10 | 74.10 | 0.27% | 180,435 |
| Sep 11, 2025 | 76.20 | 76.20 | 73.50 | 73.90 | 73.90 | -1.99% | 253,090 |
| Sep 10, 2025 | 76.30 | 76.60 | 74.00 | 75.40 | 75.40 | -0.92% | 302,579 |
| Sep 9, 2025 | 77.30 | 77.30 | 75.40 | 76.10 | 76.10 | -0.78% | 191,368 |
| Sep 8, 2025 | 77.70 | 77.70 | 76.00 | 76.70 | 76.70 | -1.29% | 316,343 |
| Sep 5, 2025 | 78.10 | 78.40 | 76.20 | 77.70 | 77.70 | 0.39% | 404,497 |
| Sep 4, 2025 | 78.10 | 79.40 | 76.60 | 77.40 | 77.40 | -1.90% | 619,973 |
| Sep 3, 2025 | 74.60 | 79.00 | 74.00 | 78.90 | 78.90 | 6.91% | 1,131,334 |
| Sep 2, 2025 | 75.50 | 76.70 | 73.00 | 73.80 | 73.80 | -0.94% | 461,356 |
| Sep 1, 2025 | 73.70 | 76.30 | 73.70 | 74.50 | 74.50 | 0.68% | 434,966 |
| Aug 29, 2025 | 74.80 | 75.10 | 73.60 | 74.00 | 74.00 | -1.07% | 229,846 |
| Aug 28, 2025 | 75.50 | 76.50 | 74.70 | 74.80 | 74.80 | -1.19% | 596,140 |
| Aug 27, 2025 | 70.90 | 76.90 | 70.90 | 75.70 | 75.70 | 7.83% | 1,301,068 |
| Aug 26, 2025 | 70.00 | 70.70 | 69.20 | 70.20 | 70.20 | 0.86% | 252,682 |
| Aug 25, 2025 | 68.30 | 70.00 | 68.20 | 69.60 | 69.60 | 3.42% | 271,547 |
| Aug 22, 2025 | 67.00 | 67.50 | 66.80 | 67.30 | 67.30 | 0.30% | 62,482 |
| Aug 21, 2025 | 67.40 | 67.60 | 66.60 | 67.10 | 67.10 | 0.90% | 154,760 |
| Aug 20, 2025 | 67.80 | 67.80 | 66.50 | 66.50 | 66.50 | -2.21% | 108,132 |
| Aug 19, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -1.45% | 185,428 |
| Aug 18, 2025 | 69.00 | 69.40 | 68.60 | 69.00 | 69.00 | - | 189,284 |
| Aug 15, 2025 | 69.50 | 69.80 | 68.60 | 69.00 | 69.00 | 0.15% | 141,744 |
| Aug 14, 2025 | 67.50 | 69.20 | 67.50 | 68.90 | 68.90 | 2.07% | 172,498 |
| Aug 13, 2025 | 67.00 | 68.20 | 66.90 | 67.50 | 67.50 | 1.05% | 200,759 |
| Aug 12, 2025 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | 0.91% | 130,922 |
| Aug 11, 2025 | 66.10 | 66.50 | 65.40 | 66.20 | 66.20 | 0.15% | 78,048 |
| Aug 8, 2025 | 65.60 | 66.40 | 65.60 | 66.10 | 66.10 | 0.76% | 55,472 |
| Aug 7, 2025 | 66.00 | 66.60 | 65.20 | 65.60 | 65.60 | -0.61% | 73,591 |
| Aug 6, 2025 | 65.90 | 66.50 | 65.70 | 66.00 | 66.00 | -0.90% | 104,453 |
| Aug 5, 2025 | 64.80 | 66.80 | 64.80 | 66.60 | 66.60 | 3.90% | 161,295 |
| Aug 4, 2025 | 64.50 | 64.50 | 63.90 | 64.10 | 64.10 | -1.23% | 117,122 |
| Aug 1, 2025 | 64.00 | 64.90 | 63.00 | 64.90 | 64.90 | 1.41% | 147,407 |
| Jul 31, 2025 | 64.60 | 64.70 | 63.90 | 64.00 | 64.00 | -1.39% | 136,468 |
| Jul 30, 2025 | 65.50 | 65.50 | 64.70 | 64.90 | 64.90 | -0.76% | 134,384 |
| Jul 29, 2025 | 66.40 | 66.50 | 65.30 | 65.40 | 65.40 | -6.03% | 411,439 |
| Jul 28, 2025 | 70.80 | 70.80 | 69.40 | 69.60 | 66.42 | - | 443,026 |
| Jul 25, 2025 | 69.70 | 70.00 | 69.20 | 69.60 | 66.42 | -0.14% | 155,533 |
| Jul 24, 2025 | 71.20 | 71.90 | 69.30 | 69.70 | 66.51 | 1.01% | 156,341 |
| Jul 23, 2025 | 67.60 | 69.10 | 67.60 | 69.00 | 65.84 | 1.17% | 71,428 |
| Jul 22, 2025 | 69.80 | 70.00 | 68.20 | 68.20 | 65.08 | -1.73% | 129,665 |
| Jul 21, 2025 | 69.50 | 69.50 | 69.10 | 69.40 | 66.22 | -0.14% | 56,236 |
| Jul 18, 2025 | 70.10 | 70.20 | 69.50 | 69.50 | 66.32 | -0.57% | 128,433 |
| Jul 17, 2025 | 69.60 | 70.00 | 69.30 | 69.90 | 66.70 | 0.87% | 73,816 |
| Jul 16, 2025 | 69.50 | 69.80 | 69.00 | 69.30 | 66.13 | - | 97,479 |
| Jul 15, 2025 | 68.70 | 69.30 | 68.70 | 69.30 | 66.13 | 1.02% | 107,874 |