Asia Metal Industries, Inc. (TPEX:6727)
Taiwan
· Delayed Price · Currency is TWD 203.00
+1.50 (0.74%)
At close: Mar 6, 2026
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 183.00 | 188.50 | 183.00 | 183.00 | - | -9.85% | 551,935 |
| Mar 6, 2026 | 199.00 | 206.00 | 197.00 | 203.00 | 203.00 | 0.74% | 683,556 |
| Mar 5, 2026 | 208.00 | 212.00 | 199.50 | 201.50 | 201.50 | -0.49% | 1,153,241 |
| Mar 4, 2026 | 208.50 | 213.00 | 195.50 | 202.50 | 202.50 | -5.37% | 1,620,078 |
| Mar 3, 2026 | 212.00 | 223.50 | 210.00 | 214.00 | 214.00 | -2.51% | 2,079,954 |
| Mar 2, 2026 | 198.50 | 222.00 | 198.00 | 219.50 | 219.50 | 5.02% | 1,751,458 |
| Feb 26, 2026 | 230.00 | 230.00 | 203.00 | 209.00 | 209.00 | -1.65% | 3,421,763 |
| Feb 25, 2026 | 195.00 | 212.50 | 191.50 | 212.50 | 212.50 | 9.82% | 2,908,970 |
| Feb 24, 2026 | 190.50 | 196.50 | 186.50 | 193.50 | 193.50 | 1.04% | 1,419,718 |
| Feb 23, 2026 | 194.00 | 207.00 | 190.50 | 191.50 | 191.50 | -1.03% | 2,724,697 |
| Feb 11, 2026 | 186.00 | 198.00 | 183.50 | 193.50 | 193.50 | 6.91% | 2,894,595 |
| Feb 10, 2026 | 182.50 | 188.50 | 178.00 | 181.00 | 181.00 | -0.55% | 715,408 |
| Feb 9, 2026 | 189.00 | 193.50 | 180.00 | 182.00 | 182.00 | -1.09% | 1,423,340 |
| Feb 6, 2026 | 180.50 | 192.00 | 179.00 | 184.00 | 184.00 | 1.38% | 1,639,592 |
| Feb 5, 2026 | 182.00 | 189.50 | 176.00 | 181.50 | 181.50 | 0.55% | 1,302,932 |
| Feb 4, 2026 | 170.50 | 181.00 | 169.50 | 180.50 | 180.50 | 4.94% | 355,879 |
| Feb 3, 2026 | 169.50 | 173.00 | 169.50 | 172.00 | 172.00 | 2.69% | 166,194 |
| Feb 2, 2026 | 172.00 | 172.50 | 165.50 | 167.50 | 167.50 | -3.18% | 279,646 |
| Jan 30, 2026 | 175.50 | 175.50 | 170.50 | 173.00 | 173.00 | -1.98% | 350,702 |
| Jan 29, 2026 | 181.00 | 182.50 | 174.50 | 176.50 | 176.50 | -1.94% | 397,034 |
| Jan 28, 2026 | 189.00 | 190.00 | 178.50 | 180.00 | 180.00 | -3.74% | 633,097 |
| Jan 27, 2026 | 188.00 | 189.50 | 182.00 | 187.00 | 187.00 | 0.81% | 478,005 |
| Jan 26, 2026 | 185.50 | 192.00 | 182.00 | 185.50 | 185.50 | -1.85% | 975,851 |
| Jan 23, 2026 | 176.50 | 189.00 | 176.50 | 189.00 | 189.00 | 9.57% | 1,409,275 |
| Jan 22, 2026 | 174.00 | 177.00 | 170.50 | 172.50 | 172.50 | -1.15% | 557,318 |
| Jan 21, 2026 | 180.00 | 181.50 | 174.50 | 174.50 | 174.50 | -3.86% | 259,044 |
| Jan 20, 2026 | 178.00 | 183.50 | 176.50 | 181.50 | 181.50 | 3.13% | 547,445 |
| Jan 19, 2026 | 174.00 | 176.50 | 172.00 | 176.00 | 176.00 | 1.44% | 318,498 |
| Jan 16, 2026 | 179.50 | 182.50 | 173.00 | 173.50 | 173.50 | -3.07% | 556,427 |
| Jan 15, 2026 | 173.00 | 187.50 | 173.00 | 179.00 | 179.00 | 3.47% | 1,025,800 |
| Jan 14, 2026 | 175.00 | 176.50 | 172.00 | 173.00 | 173.00 | -0.86% | 247,997 |
| Jan 13, 2026 | 190.00 | 190.50 | 173.50 | 174.50 | 174.50 | -3.06% | 676,903 |
| Jan 12, 2026 | 175.50 | 181.50 | 175.50 | 180.00 | 180.00 | 4.96% | 571,006 |
| Jan 9, 2026 | 174.00 | 174.00 | 170.00 | 171.50 | 171.50 | -0.29% | 225,345 |
| Jan 8, 2026 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -0.86% | 239,005 |
| Jan 7, 2026 | 172.50 | 176.00 | 171.00 | 173.50 | 173.50 | 1.17% | 441,053 |
| Jan 6, 2026 | 177.00 | 180.00 | 171.00 | 171.50 | 171.50 | -3.11% | 686,447 |
| Jan 5, 2026 | 198.00 | 198.00 | 171.50 | 177.00 | 177.00 | -6.84% | 1,553,240 |
| Jan 2, 2026 | 181.00 | 191.50 | 178.50 | 190.00 | 190.00 | 5.85% | 851,544 |
| Dec 31, 2025 | 173.50 | 184.50 | 173.50 | 179.50 | 179.50 | 3.46% | 488,108 |
| Dec 30, 2025 | 179.00 | 179.50 | 172.50 | 173.50 | 173.50 | -3.61% | 512,416 |
| Dec 29, 2025 | 181.00 | 183.50 | 177.00 | 180.00 | 180.00 | -0.55% | 224,135 |
| Dec 26, 2025 | 178.50 | 185.00 | 178.50 | 181.00 | 181.00 | 1.40% | 310,055 |
| Dec 24, 2025 | 180.50 | 181.00 | 178.00 | 178.50 | 178.50 | -0.83% | 163,869 |
| Dec 23, 2025 | 184.00 | 184.00 | 178.50 | 180.00 | 180.00 | -2.17% | 279,381 |
| Dec 22, 2025 | 190.00 | 191.00 | 178.00 | 184.00 | 184.00 | -2.39% | 670,862 |
| Dec 19, 2025 | 183.50 | 193.50 | 182.00 | 188.50 | 188.50 | 3.01% | 668,314 |
| Dec 18, 2025 | 185.00 | 186.00 | 180.50 | 183.00 | 183.00 | -1.08% | 286,887 |
| Dec 17, 2025 | 194.00 | 198.00 | 185.00 | 185.00 | 185.00 | -3.14% | 1,165,366 |
| Dec 16, 2025 | 195.50 | 197.00 | 188.00 | 191.00 | 191.00 | -2.55% | 890,722 |
| Dec 15, 2025 | 192.50 | 199.50 | 190.00 | 196.00 | 196.00 | 0.77% | 883,132 |
| Dec 12, 2025 | 188.50 | 200.00 | 188.50 | 194.50 | 194.50 | 3.46% | 1,144,775 |
| Dec 11, 2025 | 194.50 | 200.50 | 188.00 | 188.00 | 188.00 | -0.79% | 2,316,075 |
| Dec 10, 2025 | 178.00 | 194.00 | 178.00 | 189.50 | 189.50 | 6.46% | 1,818,197 |
| Dec 9, 2025 | 178.50 | 181.00 | 174.00 | 178.00 | 178.00 | -0.28% | 390,286 |
| Dec 8, 2025 | 186.00 | 186.50 | 176.00 | 178.50 | 178.50 | -0.28% | 2,165,871 |
| 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 |