Asia Metal Industries, Inc. (TPEX:6727)
Taiwan
· Delayed Price · Currency is TWD 179.00
+16.00 (9.82%)
At close: Dec 5, 2025
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.00 | 179.00 | 162.00 | 179.00 | 179.00 | 9.82% | 1,192,986 |
| Dec 4, 2025 | 165.50 | 165.50 | 161.50 | 163.00 | 163.00 | -1.21% | 63,923 |
| Dec 3, 2025 | 166.00 | 167.50 | 162.00 | 165.00 | 165.00 | - | 102,220 |
| Dec 2, 2025 | 169.50 | 170.50 | 162.00 | 165.00 | 165.00 | -2.37% | 222,692 |
| Dec 1, 2025 | 173.00 | 174.50 | 166.50 | 169.00 | 169.00 | 0.30% | 224,562 |
| Nov 28, 2025 | 168.50 | 173.50 | 167.00 | 168.50 | 168.50 | 0.30% | 339,513 |
| Nov 27, 2025 | 165.00 | 168.50 | 163.00 | 168.00 | 168.00 | 2.44% | 306,161 |
| Nov 26, 2025 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 5.81% | 418,270 |
| Nov 25, 2025 | 153.00 | 156.50 | 150.00 | 155.00 | 155.00 | 2.65% | 327,850 |
| Nov 24, 2025 | 148.50 | 153.50 | 146.00 | 151.00 | 151.00 | 3.42% | 367,756 |
| Nov 21, 2025 | 143.00 | 146.00 | 139.00 | 146.00 | 146.00 | -0.68% | 296,444 |
| Nov 20, 2025 | 145.00 | 150.00 | 144.00 | 147.00 | 147.00 | 3.16% | 282,242 |
| Nov 19, 2025 | 142.00 | 148.00 | 141.50 | 142.50 | 142.50 | 0.35% | 190,553 |
| Nov 18, 2025 | 147.50 | 147.50 | 136.50 | 142.00 | 142.00 | -3.40% | 644,974 |
| Nov 17, 2025 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | -2.65% | 410,179 |
| Nov 14, 2025 | 146.50 | 151.00 | 145.50 | 151.00 | 151.00 | 0.67% | 323,227 |
| Nov 13, 2025 | 158.00 | 161.50 | 146.00 | 150.00 | 150.00 | -7.12% | 1,079,505 |
| Nov 12, 2025 | 179.00 | 179.00 | 161.50 | 161.50 | 161.50 | -9.78% | 1,704,023 |
| Nov 11, 2025 | 179.00 | 182.00 | 179.00 | 179.00 | 179.00 | -2.98% | 211,569 |
| Nov 10, 2025 | 185.00 | 185.00 | 183.50 | 184.50 | 184.50 | 0.82% | 124,501 |
| Nov 7, 2025 | 179.00 | 183.00 | 178.50 | 183.00 | 183.00 | 1.95% | 112,122 |
| Nov 6, 2025 | 182.00 | 182.00 | 176.50 | 179.50 | 179.50 | 0.84% | 70,401 |
| Nov 5, 2025 | 183.00 | 183.00 | 175.00 | 178.00 | 178.00 | -2.20% | 209,449 |
| Nov 4, 2025 | 183.00 | 185.50 | 182.00 | 182.00 | 182.00 | - | 172,840 |
| Nov 3, 2025 | 180.00 | 182.00 | 177.00 | 182.00 | 182.00 | 1.11% | 200,489 |
| Oct 31, 2025 | 179.50 | 180.00 | 178.00 | 180.00 | 180.00 | 2.27% | 88,114 |
| Oct 30, 2025 | 180.00 | 181.50 | 176.00 | 176.00 | 176.00 | -4.09% | 231,727 |
| Oct 29, 2025 | 186.00 | 187.50 | 180.00 | 183.50 | 183.50 | - | 141,774 |
| Oct 28, 2025 | 182.00 | 186.00 | 178.00 | 183.50 | 183.50 | 2.23% | 475,080 |
| Oct 27, 2025 | 185.00 | 188.00 | 173.50 | 179.50 | 179.50 | -2.97% | 672,846 |
| Oct 23, 2025 | 183.50 | 186.00 | 180.50 | 185.00 | 185.00 | 1.37% | 295,961 |
| Oct 22, 2025 | 182.50 | 185.50 | 179.00 | 182.50 | 182.50 | - | 444,599 |
| Oct 21, 2025 | 184.00 | 190.00 | 182.50 | 182.50 | 182.50 | 0.27% | 291,465 |
| Oct 20, 2025 | 190.00 | 193.00 | 182.00 | 182.00 | 182.00 | -3.96% | 567,593 |
| Oct 17, 2025 | 188.50 | 192.50 | 184.00 | 189.50 | 189.50 | 0.53% | 326,973 |
| Oct 16, 2025 | 187.50 | 192.00 | 187.00 | 188.50 | 188.50 | 0.80% | 338,354 |
| Oct 15, 2025 | 187.50 | 190.00 | 184.50 | 187.00 | 187.00 | 0.81% | 283,535 |
| Oct 14, 2025 | 191.50 | 193.00 | 184.50 | 185.50 | 185.50 | -1.33% | 557,995 |
| Oct 13, 2025 | 172.00 | 190.50 | 172.00 | 188.00 | 188.00 | -1.31% | 448,463 |
| Oct 9, 2025 | 192.50 | 193.00 | 187.50 | 190.50 | 190.50 | -0.78% | 347,725 |
| Oct 8, 2025 | 191.00 | 195.50 | 186.00 | 192.00 | 192.00 | 0.26% | 439,677 |
| Oct 7, 2025 | 196.00 | 198.00 | 191.50 | 191.50 | 191.50 | -2.30% | 457,946 |
| Oct 3, 2025 | 192.50 | 196.50 | 186.00 | 196.00 | 196.00 | 3.16% | 906,783 |
| Oct 2, 2025 | 201.50 | 206.00 | 188.00 | 190.00 | 190.00 | -0.52% | 1,841,641 |
| Oct 1, 2025 | 187.00 | 193.50 | 187.00 | 191.00 | 191.00 | 8.52% | 1,337,203 |
| Sep 30, 2025 | 172.50 | 176.00 | 169.00 | 176.00 | 176.00 | 10.00% | 488,222 |
| Sep 26, 2025 | 166.00 | 172.00 | 155.50 | 160.00 | 160.00 | -6.43% | 701,111 |
| Sep 25, 2025 | 171.00 | 172.50 | 162.00 | 171.00 | 171.00 | -1.16% | 486,016 |
| Sep 24, 2025 | 180.00 | 180.00 | 164.50 | 173.00 | 173.00 | -5.21% | 941,538 |
| Sep 23, 2025 | 193.00 | 193.00 | 181.00 | 182.50 | 182.50 | -3.44% | 439,386 |
| Sep 22, 2025 | 190.00 | 190.00 | 180.50 | 189.00 | 189.00 | 1.34% | 461,609 |
| Sep 19, 2025 | 191.00 | 196.50 | 183.00 | 186.50 | 186.50 | -1.32% | 967,010 |
| Sep 18, 2025 | 177.50 | 189.00 | 175.50 | 189.00 | 189.00 | 9.88% | 1,379,817 |
| Sep 17, 2025 | 178.50 | 185.00 | 167.50 | 172.00 | 172.00 | -4.18% | 479,637 |
| Sep 16, 2025 | 177.00 | 185.50 | 170.00 | 179.50 | 179.50 | - | 948,884 |
| Sep 15, 2025 | 197.00 | 197.00 | 179.50 | 179.50 | 179.50 | -9.80% | 1,442,152 |
| Sep 12, 2025 | 205.00 | 207.50 | 191.00 | 199.00 | 199.00 | -6.13% | 1,746,234 |
| Sep 11, 2025 | 233.00 | 235.00 | 212.00 | 212.00 | 212.00 | -9.98% | 1,849,621 |
| Sep 10, 2025 | 220.50 | 237.00 | 215.50 | 235.50 | 235.50 | 9.28% | 1,208,697 |
| Sep 9, 2025 | 222.50 | 222.50 | 212.00 | 215.50 | 215.50 | -2.05% | 498,129 |
| Sep 8, 2025 | 220.50 | 221.50 | 207.50 | 220.00 | 220.00 | -0.23% | 1,242,265 |
| Sep 5, 2025 | 216.00 | 224.00 | 204.50 | 220.50 | 220.50 | 8.09% | 2,445,205 |
| Sep 4, 2025 | 180.50 | 204.00 | 175.00 | 204.00 | 204.00 | 9.97% | 1,542,000 |
| Sep 3, 2025 | 196.50 | 196.50 | 185.00 | 185.50 | 185.50 | -6.55% | 946,822 |
| Sep 2, 2025 | 199.50 | 201.00 | 179.50 | 198.50 | 198.50 | -0.25% | 2,098,391 |
| Sep 1, 2025 | 198.00 | 201.50 | 190.00 | 199.00 | 199.00 | -1.73% | 417,417 |
| Aug 29, 2025 | 204.50 | 204.50 | 198.50 | 202.50 | 202.50 | 1.76% | 417,279 |
| Aug 28, 2025 | 185.00 | 202.50 | 185.00 | 199.00 | 199.00 | 7.57% | 435,670 |
| Aug 27, 2025 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 4.23% | 451,841 |
| Aug 26, 2025 | 180.00 | 180.00 | 173.00 | 177.50 | 177.50 | -1.39% | 307,094 |
| Aug 25, 2025 | 180.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.86% | 356,440 |
| Aug 22, 2025 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | -2.23% | 341,980 |
| Aug 21, 2025 | 171.00 | 179.00 | 171.00 | 179.00 | 179.00 | 5.29% | 571,793 |
| Aug 20, 2025 | 160.00 | 170.00 | 157.00 | 170.00 | 170.00 | 1.19% | 760,130 |
| Aug 19, 2025 | 181.50 | 181.50 | 166.00 | 168.00 | 168.00 | -8.70% | 777,270 |
| Aug 18, 2025 | 174.50 | 185.00 | 174.50 | 184.00 | 184.00 | 5.44% | 611,966 |
| Aug 15, 2025 | 177.50 | 178.00 | 170.00 | 174.50 | 174.50 | 5.44% | 631,038 |
| Aug 14, 2025 | 153.50 | 165.50 | 148.50 | 165.50 | 165.50 | 9.97% | 1,056,790 |
| Aug 13, 2025 | 146.50 | 150.50 | 146.50 | 150.50 | 150.50 | 9.85% | 1,476,784 |
| Aug 12, 2025 | 136.00 | 137.00 | 132.50 | 137.00 | 137.00 | 5.38% | 1,519,797 |
| Aug 11, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 9.70% | 2,304,121 |
| Aug 8, 2025 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 9.72% | 4,825,063 |
| Aug 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.76% | 1,396,355 |
| Aug 6, 2025 | 96.00 | 98.40 | 96.00 | 98.40 | 98.40 | 9.94% | 1,128,616 |
| Aug 5, 2025 | 83.20 | 89.50 | 81.30 | 89.50 | 89.50 | 9.95% | 1,522,213 |
| Aug 4, 2025 | 80.00 | 84.10 | 78.50 | 81.40 | 81.40 | 0.99% | 300,489 |
| Aug 1, 2025 | 74.20 | 81.00 | 73.70 | 80.60 | 80.60 | 6.33% | 441,194 |
| Jul 31, 2025 | 73.80 | 76.30 | 73.00 | 75.80 | 75.80 | 3.41% | 198,467 |
| Jul 30, 2025 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.54% | 42,537 |
| Jul 29, 2025 | 73.70 | 74.50 | 72.80 | 73.70 | 73.70 | - | 86,086 |
| Jul 28, 2025 | 72.50 | 73.80 | 72.00 | 73.70 | 73.70 | 2.36% | 133,663 |
| Jul 25, 2025 | 72.50 | 72.80 | 71.90 | 72.00 | 72.00 | -0.69% | 19,826 |
| Jul 24, 2025 | 71.90 | 72.50 | 71.60 | 72.50 | 72.50 | 1.12% | 63,389 |
| Jul 23, 2025 | 71.30 | 72.00 | 70.40 | 71.70 | 71.70 | 0.42% | 39,080 |
| Jul 22, 2025 | 71.40 | 72.00 | 70.10 | 71.40 | 71.40 | 0.14% | 77,643 |
| Jul 21, 2025 | 71.50 | 71.90 | 70.30 | 71.30 | 71.30 | 0.99% | 24,087 |
| Jul 18, 2025 | 70.30 | 71.80 | 70.20 | 70.60 | 70.60 | 0.57% | 44,736 |
| Jul 17, 2025 | 69.00 | 70.70 | 69.00 | 70.20 | 70.20 | -2.50% | 54,705 |
| Jul 16, 2025 | 72.30 | 73.20 | 72.00 | 72.00 | 69.00 | -0.41% | 131,453 |
| Jul 15, 2025 | 73.70 | 73.70 | 71.60 | 72.30 | 69.29 | -0.96% | 42,509 |