AMPAK Technology Inc. (TPEX:6546)
Taiwan
· Delayed Price · Currency is TWD 76.00
-5.00 (-6.17%)
At close: Mar 9, 2026
AMPAK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.90 | 76.00 | 72.90 | 76.00 | 76.00 | -6.17% | 1,994,413 |
| Mar 6, 2026 | 82.00 | 84.50 | 79.20 | 81.00 | 81.00 | -1.22% | 2,606,882 |
| Mar 5, 2026 | 87.00 | 87.60 | 79.50 | 82.00 | 82.00 | 0.61% | 3,934,123 |
| Mar 4, 2026 | 88.00 | 89.20 | 81.20 | 81.50 | 81.50 | -9.44% | 5,692,564 |
| Mar 3, 2026 | 89.90 | 90.00 | 87.80 | 90.00 | 90.00 | 9.89% | 5,154,878 |
| Mar 2, 2026 | 76.00 | 84.70 | 76.00 | 81.90 | 81.90 | 6.36% | 5,830,552 |
| Feb 26, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 10.00% | 2,370,089 |
| Feb 25, 2026 | 67.00 | 71.50 | 66.20 | 70.00 | 70.00 | 7.20% | 2,331,776 |
| Feb 24, 2026 | 64.60 | 68.90 | 64.00 | 65.30 | 65.30 | 0.93% | 1,543,271 |
| Feb 23, 2026 | 59.70 | 64.70 | 59.00 | 64.70 | 64.70 | 9.85% | 889,206 |
| Feb 11, 2026 | 60.30 | 60.30 | 58.70 | 58.90 | 58.90 | -1.01% | 339,395 |
| Feb 10, 2026 | 60.10 | 60.90 | 59.40 | 59.50 | 59.50 | -1.00% | 296,920 |
| Feb 9, 2026 | 61.50 | 61.50 | 59.70 | 60.10 | 60.10 | 0.17% | 243,749 |
| Feb 6, 2026 | 60.10 | 60.20 | 58.10 | 60.00 | 60.00 | -0.99% | 567,895 |
| Feb 5, 2026 | 61.80 | 63.00 | 60.50 | 60.60 | 60.60 | -2.88% | 254,113 |
| Feb 4, 2026 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | 1.96% | 153,906 |
| Feb 3, 2026 | 61.60 | 63.20 | 60.80 | 61.20 | 61.20 | 0.82% | 249,935 |
| Feb 2, 2026 | 62.30 | 62.30 | 60.40 | 60.70 | 60.70 | -3.19% | 282,391 |
| Jan 30, 2026 | 64.70 | 64.70 | 62.60 | 62.70 | 62.70 | -3.69% | 541,184 |
| Jan 29, 2026 | 65.90 | 66.00 | 64.20 | 65.10 | 65.10 | -0.31% | 309,350 |
| Jan 28, 2026 | 66.40 | 66.40 | 65.00 | 65.30 | 65.30 | -0.91% | 307,804 |
| Jan 27, 2026 | 67.60 | 67.60 | 65.60 | 65.90 | 65.90 | -1.35% | 221,444 |
| Jan 26, 2026 | 66.40 | 68.40 | 66.40 | 66.80 | 66.80 | -0.15% | 324,624 |
| Jan 23, 2026 | 67.10 | 69.50 | 65.30 | 66.90 | 66.90 | -0.15% | 826,683 |
| Jan 22, 2026 | 67.70 | 68.00 | 66.30 | 67.00 | 67.00 | 0.60% | 299,394 |
| Jan 21, 2026 | 66.40 | 67.50 | 66.00 | 66.60 | 66.60 | -1.19% | 314,956 |
| Jan 20, 2026 | 68.00 | 69.20 | 67.20 | 67.40 | 67.40 | -0.88% | 533,411 |
| Jan 19, 2026 | 65.10 | 68.80 | 64.50 | 68.00 | 68.00 | 5.43% | 868,564 |
| Jan 16, 2026 | 65.30 | 65.30 | 64.20 | 64.50 | 64.50 | -1.07% | 253,302 |
| Jan 15, 2026 | 66.10 | 66.10 | 64.30 | 65.20 | 65.20 | -2.10% | 480,597 |
| Jan 14, 2026 | 62.70 | 67.60 | 62.70 | 66.60 | 66.60 | 6.56% | 954,127 |
| Jan 13, 2026 | 63.70 | 63.70 | 62.00 | 62.50 | 62.50 | -1.88% | 366,091 |
| Jan 12, 2026 | 62.30 | 64.10 | 62.30 | 63.70 | 63.70 | 1.59% | 412,641 |
| Jan 9, 2026 | 61.50 | 64.50 | 61.50 | 62.70 | 62.70 | 5.91% | 963,834 |
| Jan 8, 2026 | 60.50 | 60.60 | 59.00 | 59.20 | 59.20 | -1.00% | 396,902 |
| Jan 7, 2026 | 60.00 | 61.00 | 59.50 | 59.80 | 59.80 | -0.66% | 353,155 |
| Jan 6, 2026 | 60.60 | 60.80 | 60.00 | 60.20 | 60.20 | -0.33% | 232,725 |
| Jan 5, 2026 | 62.20 | 62.20 | 59.80 | 60.40 | 60.40 | -1.63% | 439,020 |
| Jan 2, 2026 | 62.40 | 63.50 | 61.20 | 61.40 | 61.40 | -1.60% | 196,716 |
| Dec 31, 2025 | 63.50 | 63.50 | 61.70 | 62.40 | 62.40 | -0.95% | 230,878 |
| Dec 30, 2025 | 63.80 | 63.80 | 62.40 | 63.00 | 63.00 | -1.72% | 157,710 |
| Dec 29, 2025 | 63.20 | 65.00 | 63.20 | 64.10 | 64.10 | 1.42% | 169,973 |
| Dec 26, 2025 | 64.50 | 64.50 | 62.60 | 63.20 | 63.20 | 0.32% | 133,211 |
| Dec 24, 2025 | 64.00 | 64.40 | 63.00 | 63.00 | 63.00 | -0.47% | 102,899 |
| Dec 23, 2025 | 64.90 | 64.90 | 63.20 | 63.30 | 63.30 | -1.71% | 115,454 |
| Dec 22, 2025 | 63.60 | 64.70 | 63.40 | 64.40 | 64.40 | 1.74% | 171,296 |
| Dec 19, 2025 | 63.40 | 63.40 | 62.40 | 63.30 | 63.30 | 1.44% | 109,674 |
| Dec 18, 2025 | 64.10 | 64.20 | 62.40 | 62.40 | 62.40 | -3.55% | 262,269 |
| Dec 17, 2025 | 64.00 | 65.90 | 63.70 | 64.70 | 64.70 | 0.94% | 260,984 |
| Dec 16, 2025 | 64.70 | 65.50 | 63.50 | 64.10 | 64.10 | -1.54% | 286,580 |
| Dec 15, 2025 | 62.80 | 67.20 | 62.70 | 65.10 | 65.10 | 1.56% | 752,262 |
| Dec 12, 2025 | 60.50 | 65.10 | 60.50 | 64.10 | 64.10 | 6.66% | 1,118,369 |
| Dec 11, 2025 | 60.80 | 60.90 | 59.80 | 60.10 | 60.10 | -0.83% | 126,034 |
| Dec 10, 2025 | 60.90 | 61.60 | 60.60 | 60.60 | 60.60 | -0.33% | 123,790 |
| Dec 9, 2025 | 61.20 | 61.40 | 60.50 | 60.80 | 60.80 | -0.65% | 119,388 |
| Dec 8, 2025 | 60.30 | 61.40 | 60.30 | 61.20 | 61.20 | 0.82% | 167,573 |
| Dec 5, 2025 | 61.50 | 62.70 | 60.30 | 60.70 | 60.70 | - | 239,511 |
| Dec 4, 2025 | 61.00 | 61.60 | 60.20 | 60.70 | 60.70 | 0.17% | 208,476 |
| Dec 3, 2025 | 60.40 | 61.50 | 60.40 | 60.60 | 60.60 | 0.50% | 114,325 |
| Dec 2, 2025 | 61.00 | 61.00 | 60.30 | 60.30 | 60.30 | -0.66% | 71,885 |
| Dec 1, 2025 | 62.30 | 62.30 | 60.30 | 60.70 | 60.70 | -1.46% | 124,117 |
| Nov 28, 2025 | 61.60 | 62.10 | 61.30 | 61.60 | 61.60 | -0.16% | 152,815 |
| Nov 27, 2025 | 62.00 | 62.00 | 61.00 | 61.70 | 61.70 | - | 135,271 |
| Nov 26, 2025 | 61.20 | 61.90 | 61.10 | 61.70 | 61.70 | 2.32% | 277,374 |
| Nov 25, 2025 | 60.10 | 60.90 | 59.80 | 60.30 | 60.30 | - | 195,911 |
| Nov 24, 2025 | 60.40 | 60.80 | 59.20 | 60.30 | 60.30 | 2.55% | 228,487 |
| Nov 21, 2025 | 60.80 | 60.80 | 58.60 | 58.80 | 58.80 | -3.29% | 334,450 |
| Nov 20, 2025 | 61.50 | 62.00 | 60.40 | 60.80 | 60.80 | 1.50% | 391,352 |
| Nov 19, 2025 | 61.30 | 61.30 | 59.30 | 59.90 | 59.90 | -1.80% | 340,460 |
| Nov 18, 2025 | 63.00 | 63.00 | 60.40 | 61.00 | 61.00 | -4.24% | 699,651 |
| Nov 17, 2025 | 67.10 | 67.10 | 63.70 | 63.70 | 63.70 | -4.35% | 400,549 |
| Nov 14, 2025 | 66.90 | 68.00 | 66.60 | 66.60 | 66.60 | -1.19% | 244,482 |
| Nov 13, 2025 | 67.30 | 67.50 | 66.60 | 67.40 | 67.40 | - | 157,997 |
| Nov 12, 2025 | 66.60 | 67.80 | 66.10 | 67.40 | 67.40 | 2.12% | 203,721 |
| Nov 11, 2025 | 66.60 | 66.90 | 66.00 | 66.00 | 66.00 | -0.75% | 116,980 |
| Nov 10, 2025 | 66.90 | 66.90 | 65.50 | 66.50 | 66.50 | -0.15% | 214,525 |
| Nov 7, 2025 | 67.80 | 67.80 | 66.10 | 66.60 | 66.60 | -1.77% | 245,519 |
| Nov 6, 2025 | 69.70 | 70.00 | 67.00 | 67.80 | 67.80 | -2.16% | 568,721 |
| Nov 5, 2025 | 67.00 | 70.90 | 67.00 | 69.30 | 69.30 | 5.48% | 876,718 |
| Nov 4, 2025 | 67.00 | 67.50 | 65.50 | 65.70 | 65.70 | -1.50% | 337,281 |
| Nov 3, 2025 | 68.20 | 68.90 | 66.70 | 66.70 | 66.70 | -2.20% | 320,873 |
| Oct 31, 2025 | 69.10 | 69.50 | 68.00 | 68.20 | 68.20 | -2.15% | 450,341 |
| Oct 30, 2025 | 69.90 | 71.00 | 69.50 | 69.70 | 69.70 | 0.14% | 266,377 |
| Oct 29, 2025 | 69.80 | 70.80 | 69.60 | 69.60 | 69.60 | 0.14% | 172,775 |
| Oct 28, 2025 | 70.70 | 70.70 | 68.70 | 69.50 | 69.50 | -0.43% | 210,353 |
| Oct 27, 2025 | 70.20 | 70.30 | 69.10 | 69.80 | 69.80 | - | 156,821 |
| Oct 23, 2025 | 70.40 | 70.60 | 69.40 | 69.80 | 69.80 | -0.99% | 181,880 |
| Oct 22, 2025 | 71.30 | 71.30 | 70.30 | 70.50 | 70.50 | - | 110,626 |
| Oct 21, 2025 | 70.50 | 71.80 | 70.50 | 70.50 | 70.50 | 0.71% | 192,576 |
| Oct 20, 2025 | 70.60 | 70.70 | 69.40 | 70.00 | 70.00 | -0.43% | 176,328 |
| Oct 17, 2025 | 71.00 | 71.10 | 70.00 | 70.30 | 70.30 | -0.57% | 145,436 |
| Oct 16, 2025 | 70.10 | 71.30 | 69.80 | 70.70 | 70.70 | 1.43% | 167,690 |
| Oct 15, 2025 | 68.80 | 70.20 | 68.70 | 69.70 | 69.70 | 1.31% | 161,498 |
| Oct 14, 2025 | 71.50 | 72.20 | 67.80 | 68.80 | 68.80 | -1.85% | 429,255 |
| Oct 13, 2025 | 70.20 | 70.70 | 68.60 | 70.10 | 70.10 | -3.58% | 547,212 |
| Oct 9, 2025 | 73.10 | 74.80 | 72.70 | 72.70 | 72.70 | -0.27% | 284,327 |
| Oct 8, 2025 | 73.00 | 73.50 | 72.20 | 72.90 | 72.90 | 0.83% | 277,506 |
| Oct 7, 2025 | 72.80 | 73.20 | 71.90 | 72.30 | 72.30 | 0.28% | 247,238 |
| Oct 3, 2025 | 72.30 | 72.90 | 71.60 | 72.10 | 72.10 | - | 167,927 |
| Oct 2, 2025 | 73.50 | 73.50 | 71.80 | 72.10 | 72.10 | -0.55% | 258,855 |