Asia Metal Industries, Inc. (TPEX:6727)
Taiwan
· Delayed Price · Currency is TWD 391.50
+1.50 (0.38%)
Apr 29, 2026, 1:30 PM CST
Asia Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 379.50 | 406.00 | 379.50 | 389.00 | 389.00 | -0.26% | 1,312,381 |
| Apr 28, 2026 | 429.00 | 436.00 | 375.00 | 390.00 | 390.00 | -4.65% | 2,109,490 |
| Apr 27, 2026 | 400.00 | 421.50 | 395.00 | 409.00 | 409.00 | 6.23% | 1,828,875 |
| Apr 24, 2026 | 420.00 | 422.50 | 376.00 | 385.00 | 385.00 | -7.78% | 2,030,718 |
| Apr 23, 2026 | 500.00 | 500.00 | 417.50 | 417.50 | 417.50 | -9.92% | 1,998,207 |
| Apr 22, 2026 | 435.50 | 473.00 | 415.00 | 463.50 | 463.50 | 7.54% | 2,114,933 |
| Apr 21, 2026 | 443.50 | 443.50 | 420.00 | 431.00 | 431.00 | -0.92% | 315,229 |
| Apr 20, 2026 | 405.50 | 438.00 | 405.50 | 435.00 | 435.00 | 9.02% | 318,715 |
| Apr 17, 2026 | 392.00 | 408.00 | 392.00 | 399.00 | 399.00 | 1.79% | 227,939 |
| Apr 16, 2026 | 379.50 | 393.00 | 376.00 | 392.00 | 392.00 | 4.53% | 192,305 |
| Apr 15, 2026 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | -1.32% | 217,577 |
| Apr 14, 2026 | 393.00 | 393.00 | 365.50 | 380.00 | 380.00 | 0.80% | 348,519 |
| Apr 13, 2026 | 375.50 | 398.00 | 374.50 | 377.00 | 377.00 | -5.75% | 425,274 |
| Apr 10, 2026 | 420.00 | 420.00 | 396.50 | 400.00 | 400.00 | 0.88% | 258,963 |
| Apr 9, 2026 | 369.00 | 402.00 | 369.00 | 396.50 | 396.50 | 8.04% | 321,320 |
| Apr 8, 2026 | 371.00 | 371.00 | 359.50 | 367.00 | 367.00 | 3.53% | 403,566 |
| Apr 7, 2026 | 379.50 | 380.00 | 338.50 | 354.50 | 354.50 | -0.98% | 4,825,683 |
| Apr 2, 2026 | 333.00 | 358.00 | 321.50 | 358.00 | 358.00 | 9.98% | 2,838,548 |
| Apr 1, 2026 | 317.00 | 325.50 | 305.50 | 325.50 | 325.50 | 9.97% | 1,385,896 |
| Mar 31, 2026 | 319.50 | 329.50 | 295.50 | 296.00 | 296.00 | -9.76% | 708,875 |
| Mar 30, 2026 | 287.50 | 329.50 | 287.50 | 328.00 | 328.00 | 9.33% | 803,314 |
| Mar 27, 2026 | 270.50 | 302.00 | 270.50 | 300.00 | 300.00 | 6.95% | 316,867 |
| Mar 26, 2026 | 282.00 | 299.00 | 280.50 | 280.50 | 280.50 | 0.72% | 410,759 |
| Mar 25, 2026 | 264.00 | 278.50 | 263.00 | 278.50 | 278.50 | 9.86% | 366,587 |
| Mar 24, 2026 | 286.50 | 287.00 | 249.00 | 253.50 | 253.50 | -8.15% | 704,046 |
| Mar 23, 2026 | 283.00 | 294.00 | 270.00 | 276.00 | 276.00 | -5.80% | 623,263 |
| Mar 20, 2026 | 304.00 | 304.00 | 287.00 | 293.00 | 293.00 | -2.17% | 493,720 |
| Mar 19, 2026 | 278.00 | 316.50 | 278.00 | 299.50 | 299.50 | 3.28% | 825,456 |
| Mar 18, 2026 | 293.50 | 298.00 | 280.00 | 290.00 | 290.00 | -1.02% | 520,347 |
| Mar 17, 2026 | 287.50 | 304.50 | 270.00 | 293.00 | 293.00 | 2.09% | 3,554,294 |
| Mar 16, 2026 | 280.50 | 287.00 | 272.00 | 287.00 | 287.00 | 9.96% | 1,005,193 |
| Mar 13, 2026 | 245.00 | 261.00 | 245.00 | 261.00 | 261.00 | 9.89% | 1,133,140 |
| Mar 12, 2026 | 214.00 | 237.50 | 213.50 | 237.50 | 237.50 | 9.95% | 3,582,253 |
| Mar 11, 2026 | 203.00 | 219.50 | 203.00 | 216.00 | 216.00 | 7.73% | 1,761,023 |
| Mar 10, 2026 | 186.50 | 201.00 | 176.50 | 200.50 | 200.50 | 9.56% | 1,723,066 |
| Mar 9, 2026 | 183.00 | 188.50 | 183.00 | 183.00 | 183.00 | -9.85% | 552,975 |
| 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 |