Amazing Microelectronic Corp. (TPEX:6411)
Taiwan
· Delayed Price · Currency is TWD 76.70
-4.90 (-6.00%)
At close: Mar 9, 2026
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.10 | 77.20 | 74.20 | 76.70 | 76.70 | -6.00% | 763,384 |
| Mar 6, 2026 | 81.20 | 82.30 | 80.70 | 81.60 | 81.60 | -0.24% | 130,486 |
| Mar 5, 2026 | 82.00 | 82.80 | 79.70 | 81.80 | 81.80 | 3.54% | 486,774 |
| Mar 4, 2026 | 83.90 | 84.20 | 79.00 | 79.00 | 79.00 | -6.84% | 921,387 |
| Mar 3, 2026 | 90.50 | 90.50 | 84.20 | 84.80 | 84.80 | -3.85% | 717,637 |
| Mar 2, 2026 | 85.80 | 89.70 | 85.50 | 88.20 | 88.20 | -0.23% | 677,478 |
| Feb 26, 2026 | 85.60 | 88.80 | 85.00 | 88.40 | 88.40 | 3.27% | 1,119,633 |
| Feb 25, 2026 | 86.00 | 86.40 | 84.20 | 85.60 | 85.60 | 0.23% | 523,504 |
| Feb 24, 2026 | 85.20 | 86.80 | 85.00 | 85.40 | 85.40 | -0.47% | 561,335 |
| Feb 23, 2026 | 82.90 | 86.00 | 81.80 | 85.80 | 85.80 | 6.85% | 1,152,729 |
| Feb 11, 2026 | 81.40 | 83.70 | 80.20 | 80.30 | 80.30 | 2.69% | 857,748 |
| Feb 10, 2026 | 78.50 | 79.40 | 78.10 | 78.20 | 78.20 | -0.38% | 194,393 |
| Feb 9, 2026 | 78.00 | 79.80 | 78.00 | 78.50 | 78.50 | 1.16% | 159,276 |
| Feb 6, 2026 | 79.50 | 79.50 | 76.10 | 77.60 | 77.60 | -3.72% | 626,674 |
| Feb 5, 2026 | 80.30 | 83.50 | 80.30 | 80.60 | 80.60 | -1.10% | 305,292 |
| Feb 4, 2026 | 80.20 | 82.50 | 80.20 | 81.50 | 81.50 | 0.62% | 199,823 |
| Feb 3, 2026 | 81.20 | 83.20 | 80.60 | 81.00 | 81.00 | 1.00% | 286,952 |
| Feb 2, 2026 | 82.90 | 83.00 | 80.20 | 80.20 | 80.20 | -4.75% | 491,097 |
| Jan 30, 2026 | 84.60 | 84.60 | 81.50 | 84.20 | 84.20 | -0.47% | 659,269 |
| Jan 29, 2026 | 83.00 | 84.90 | 81.20 | 84.60 | 84.60 | 1.68% | 642,869 |
| Jan 28, 2026 | 84.00 | 85.00 | 83.00 | 83.20 | 83.20 | -0.95% | 499,074 |
| Jan 27, 2026 | 84.60 | 84.70 | 82.70 | 84.00 | 84.00 | -0.24% | 368,552 |
| Jan 26, 2026 | 82.50 | 84.50 | 82.40 | 84.20 | 84.20 | 2.18% | 382,356 |
| Jan 23, 2026 | 85.90 | 85.90 | 80.50 | 82.40 | 82.40 | -2.37% | 1,110,841 |
| Jan 22, 2026 | 86.80 | 88.20 | 84.40 | 84.40 | 84.40 | -0.47% | 1,029,730 |
| Jan 21, 2026 | 84.90 | 86.50 | 83.30 | 84.80 | 84.80 | -0.47% | 903,004 |
| Jan 20, 2026 | 83.30 | 87.20 | 82.10 | 85.20 | 85.20 | 2.28% | 962,279 |
| Jan 19, 2026 | 81.50 | 84.80 | 80.50 | 83.30 | 83.30 | 1.83% | 1,011,143 |
| Jan 16, 2026 | 84.50 | 84.50 | 81.70 | 81.80 | 81.80 | -3.65% | 1,592,040 |
| Jan 15, 2026 | 78.00 | 85.40 | 77.80 | 84.90 | 84.90 | 8.85% | 2,811,414 |
| Jan 14, 2026 | 78.10 | 79.60 | 76.90 | 78.00 | 78.00 | 0.78% | 709,825 |
| Jan 13, 2026 | 76.40 | 78.80 | 75.60 | 77.40 | 77.40 | 2.93% | 853,697 |
| Jan 12, 2026 | 74.50 | 76.50 | 74.50 | 75.20 | 75.20 | 1.21% | 300,231 |
| Jan 9, 2026 | 74.40 | 75.10 | 73.30 | 74.30 | 74.30 | -0.40% | 175,223 |
| Jan 8, 2026 | 76.10 | 76.20 | 74.50 | 74.60 | 74.60 | -1.97% | 594,492 |
| Jan 7, 2026 | 74.50 | 76.50 | 74.40 | 76.10 | 76.10 | 2.01% | 218,794 |
| Jan 6, 2026 | 74.20 | 75.90 | 74.10 | 74.60 | 74.60 | 0.54% | 211,744 |
| Jan 5, 2026 | 77.90 | 77.90 | 73.70 | 74.20 | 74.20 | -4.26% | 561,447 |
| Jan 2, 2026 | 76.50 | 78.10 | 76.50 | 77.50 | 77.50 | 1.97% | 248,615 |
| Dec 31, 2025 | 75.60 | 76.90 | 75.10 | 76.00 | 76.00 | 1.33% | 143,364 |
| Dec 30, 2025 | 75.60 | 75.80 | 74.50 | 75.00 | 75.00 | -1.32% | 222,099 |
| Dec 29, 2025 | 77.20 | 77.40 | 76.00 | 76.00 | 76.00 | -0.52% | 177,341 |
| Dec 26, 2025 | 76.00 | 77.20 | 76.00 | 76.40 | 76.40 | 0.79% | 241,523 |
| Dec 24, 2025 | 76.70 | 77.50 | 75.80 | 75.80 | 75.80 | -1.17% | 203,676 |
| Dec 23, 2025 | 78.60 | 79.10 | 76.70 | 76.70 | 76.70 | -1.67% | 186,018 |
| Dec 22, 2025 | 78.10 | 78.70 | 77.70 | 78.00 | 78.00 | 1.04% | 122,812 |
| Dec 19, 2025 | 78.30 | 78.90 | 77.00 | 77.20 | 77.20 | -0.77% | 189,910 |
| Dec 18, 2025 | 77.10 | 78.60 | 76.90 | 77.80 | 77.80 | 0.65% | 141,143 |
| Dec 17, 2025 | 76.00 | 79.80 | 76.00 | 77.30 | 77.30 | 1.44% | 255,547 |
| Dec 16, 2025 | 77.70 | 77.70 | 75.30 | 76.20 | 76.20 | -1.93% | 293,655 |
| Dec 15, 2025 | 77.10 | 78.20 | 76.30 | 77.70 | 77.70 | -0.64% | 153,510 |
| Dec 12, 2025 | 78.80 | 78.80 | 77.00 | 78.20 | 78.20 | 0.13% | 400,080 |
| Dec 11, 2025 | 79.80 | 80.00 | 77.80 | 78.10 | 78.10 | -2.13% | 419,950 |
| Dec 10, 2025 | 81.80 | 82.30 | 79.80 | 79.80 | 79.80 | -1.60% | 304,357 |
| Dec 9, 2025 | 82.90 | 82.90 | 80.00 | 81.10 | 81.10 | 0.75% | 247,702 |
| Dec 8, 2025 | 81.00 | 81.30 | 80.20 | 80.50 | 80.50 | -0.62% | 180,948 |
| 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 |