AMPAK Technology Inc. (TPEX:6546)
Taiwan
· Delayed Price · Currency is TWD 60.70
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
AMPAK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 74.10 | 74.10 | 72.50 | 72.50 | 72.50 | -0.96% | 165,967 |
| Sep 30, 2025 | 71.80 | 73.20 | 71.00 | 73.20 | 73.20 | 2.38% | 202,323 |
| Sep 26, 2025 | 76.40 | 76.50 | 71.40 | 71.50 | 71.50 | -6.41% | 1,149,968 |
| Sep 25, 2025 | 78.30 | 78.90 | 76.20 | 76.40 | 76.40 | -1.55% | 368,729 |
| Sep 24, 2025 | 79.60 | 79.60 | 77.30 | 77.60 | 77.60 | -1.15% | 235,812 |
| Sep 23, 2025 | 79.10 | 79.60 | 77.90 | 78.50 | 78.50 | -0.38% | 240,213 |
| Sep 22, 2025 | 79.50 | 79.70 | 78.50 | 78.80 | 78.80 | 0.25% | 268,139 |
| Sep 19, 2025 | 78.60 | 79.70 | 77.90 | 78.60 | 78.60 | - | 282,976 |
| Sep 18, 2025 | 78.60 | 80.00 | 78.30 | 78.60 | 78.60 | 1.03% | 315,332 |
| Sep 17, 2025 | 78.70 | 79.70 | 77.60 | 77.80 | 77.80 | 0.13% | 264,871 |
| Sep 16, 2025 | 78.60 | 78.90 | 77.40 | 77.70 | 77.70 | -0.64% | 201,772 |
| Sep 15, 2025 | 78.50 | 78.50 | 76.10 | 78.20 | 78.20 | -0.26% | 467,820 |
| Sep 12, 2025 | 78.60 | 81.90 | 78.10 | 78.40 | 78.40 | 1.16% | 524,173 |
| Sep 11, 2025 | 80.00 | 80.60 | 76.50 | 77.50 | 77.50 | -2.15% | 524,834 |
| Sep 10, 2025 | 79.80 | 79.90 | 78.20 | 79.20 | 79.20 | -0.75% | 325,433 |
| Sep 9, 2025 | 81.30 | 81.60 | 79.50 | 79.80 | 79.80 | -2.44% | 422,532 |
| Sep 8, 2025 | 81.70 | 82.40 | 80.30 | 81.80 | 81.80 | 2.51% | 358,229 |
| Sep 5, 2025 | 80.60 | 81.00 | 79.50 | 79.80 | 79.80 | - | 184,405 |
| Sep 4, 2025 | 80.00 | 82.00 | 79.80 | 79.80 | 79.80 | - | 481,704 |
| Sep 3, 2025 | 78.60 | 80.00 | 78.50 | 79.80 | 79.80 | 1.53% | 154,211 |
| Sep 2, 2025 | 79.20 | 80.20 | 77.40 | 78.60 | 78.60 | -0.51% | 285,442 |
| Sep 1, 2025 | 82.40 | 82.50 | 78.70 | 79.00 | 79.00 | -5.95% | 630,991 |
| Aug 29, 2025 | 84.50 | 85.60 | 82.60 | 84.00 | 84.00 | 0.12% | 509,116 |
| Aug 28, 2025 | 84.50 | 84.60 | 83.40 | 83.90 | 83.90 | -0.36% | 513,325 |
| Aug 27, 2025 | 82.00 | 87.40 | 81.40 | 84.20 | 84.20 | 4.34% | 1,739,896 |
| Aug 26, 2025 | 77.20 | 81.20 | 77.20 | 80.70 | 80.70 | 4.13% | 1,006,380 |
| Aug 25, 2025 | 75.40 | 78.30 | 75.40 | 77.50 | 77.50 | 3.89% | 430,312 |
| Aug 22, 2025 | 76.60 | 76.60 | 74.30 | 74.60 | 74.60 | -1.19% | 306,992 |
| Aug 21, 2025 | 75.60 | 77.40 | 75.00 | 75.50 | 75.50 | 1.34% | 368,346 |
| Aug 20, 2025 | 77.40 | 77.70 | 74.30 | 74.50 | 74.50 | -4.49% | 932,681 |
| Aug 19, 2025 | 79.90 | 80.60 | 77.90 | 78.00 | 78.00 | -1.89% | 418,629 |
| Aug 18, 2025 | 79.00 | 81.20 | 78.70 | 79.50 | 79.50 | -0.13% | 266,967 |
| Aug 15, 2025 | 80.80 | 80.80 | 79.20 | 79.60 | 79.60 | -1.36% | 285,382 |
| Aug 14, 2025 | 80.20 | 81.50 | 79.60 | 80.70 | 80.70 | 1.38% | 386,013 |
| Aug 13, 2025 | 79.90 | 82.00 | 79.30 | 79.60 | 79.60 | 0.76% | 733,602 |
| Aug 12, 2025 | 76.80 | 80.00 | 76.80 | 79.00 | 79.00 | 2.20% | 498,611 |
| Aug 11, 2025 | 78.20 | 78.20 | 77.10 | 77.30 | 77.30 | -1.78% | 518,832 |
| Aug 8, 2025 | 80.50 | 80.90 | 78.40 | 78.70 | 78.70 | -2.24% | 440,760 |
| Aug 7, 2025 | 78.50 | 81.20 | 77.70 | 80.50 | 80.50 | 2.94% | 964,307 |
| Aug 6, 2025 | 83.20 | 83.20 | 78.20 | 78.20 | 78.20 | -5.56% | 1,614,485 |
| Aug 5, 2025 | 82.40 | 84.20 | 81.70 | 82.80 | 82.80 | 1.60% | 443,537 |
| Aug 4, 2025 | 82.00 | 83.00 | 80.80 | 81.50 | 81.50 | -1.21% | 496,600 |
| Aug 1, 2025 | 79.70 | 84.30 | 78.00 | 82.50 | 82.50 | 2.61% | 1,009,584 |
| Jul 31, 2025 | 77.20 | 82.50 | 77.20 | 80.40 | 80.40 | 4.28% | 1,087,749 |
| Jul 30, 2025 | 77.60 | 78.20 | 76.80 | 77.10 | 77.10 | -0.13% | 312,415 |
| Jul 29, 2025 | 77.70 | 78.90 | 77.00 | 77.20 | 77.20 | -0.64% | 258,418 |
| Jul 28, 2025 | 78.40 | 78.90 | 77.00 | 77.70 | 77.70 | 0.26% | 156,120 |
| Jul 25, 2025 | 78.30 | 78.50 | 77.30 | 77.50 | 77.50 | -0.90% | 143,229 |
| Jul 24, 2025 | 78.30 | 78.60 | 77.30 | 78.20 | 78.20 | -0.26% | 131,796 |
| Jul 23, 2025 | 77.30 | 79.70 | 77.30 | 78.40 | 78.40 | 1.95% | 163,193 |
| Jul 22, 2025 | 80.80 | 80.80 | 76.60 | 76.90 | 76.90 | -4.71% | 554,456 |
| Jul 21, 2025 | 81.30 | 82.10 | 80.00 | 80.70 | 80.70 | - | 263,662 |
| Jul 18, 2025 | 80.90 | 82.00 | 80.40 | 80.70 | 80.70 | - | 176,704 |
| Jul 17, 2025 | 80.10 | 81.80 | 80.10 | 80.70 | 80.70 | 0.25% | 357,264 |
| Jul 16, 2025 | 78.50 | 81.20 | 78.30 | 80.50 | 80.50 | 3.74% | 506,296 |
| Jul 15, 2025 | 78.20 | 78.30 | 77.50 | 77.60 | 77.60 | - | 173,723 |