Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan
· Delayed Price · Currency is TWD 322.00
-29.50 (-8.39%)
At close: Mar 9, 2026
TPEX:7792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 365.00 | 365.00 | 349.00 | 351.50 | 351.50 | -2.50% | 212,840 |
| Mar 5, 2026 | 346.50 | 362.50 | 346.50 | 360.50 | 360.50 | 5.56% | 528,180 |
| Mar 4, 2026 | 342.00 | 351.00 | 333.00 | 341.50 | 341.50 | -4.87% | 391,476 |
| Mar 3, 2026 | 370.50 | 378.00 | 358.00 | 359.00 | 359.00 | -2.84% | 519,561 |
| Mar 2, 2026 | 352.00 | 374.00 | 340.00 | 369.50 | 369.50 | 1.23% | 581,253 |
| Feb 26, 2026 | 345.00 | 367.50 | 343.00 | 365.00 | 365.00 | 6.73% | 476,201 |
| Feb 25, 2026 | 350.00 | 350.00 | 333.00 | 342.00 | 342.00 | -0.87% | 273,236 |
| Feb 24, 2026 | 340.00 | 352.00 | 333.00 | 345.00 | 345.00 | 2.37% | 460,207 |
| Feb 23, 2026 | 336.00 | 340.50 | 321.00 | 337.00 | 337.00 | 0.30% | 432,326 |
| Feb 11, 2026 | 335.00 | 343.50 | 315.00 | 336.00 | 336.00 | -0.30% | 888,323 |
| Feb 10, 2026 | 310.50 | 337.00 | 307.00 | 337.00 | 337.00 | 9.77% | 906,356 |
| Feb 9, 2026 | 310.00 | 312.50 | 298.00 | 307.00 | 307.00 | 3.02% | 475,981 |
| Feb 6, 2026 | 300.00 | 311.50 | 284.00 | 298.00 | 298.00 | -3.25% | 646,430 |
| Feb 5, 2026 | 325.00 | 325.00 | 300.00 | 308.00 | 308.00 | -6.95% | 1,030,702 |
| Feb 4, 2026 | 345.00 | 345.00 | 330.00 | 331.00 | 331.00 | -4.61% | 655,852 |
| Feb 3, 2026 | 350.00 | 358.50 | 340.00 | 347.00 | 347.00 | -0.29% | 624,296 |
| Feb 2, 2026 | 360.00 | 365.00 | 324.50 | 348.00 | 348.00 | -5.43% | 1,088,201 |
| Jan 30, 2026 | 389.00 | 390.50 | 351.00 | 368.00 | 368.00 | -6.60% | 1,162,875 |
| Jan 29, 2026 | 410.00 | 412.50 | 378.00 | 394.00 | 394.00 | -2.96% | 1,465,402 |
| Jan 28, 2026 | 399.00 | 415.00 | 380.00 | 406.00 | 406.00 | 3.70% | 2,732,693 |
| Jan 27, 2026 | 388.00 | 394.50 | 370.00 | 391.50 | 391.50 | 2.35% | 480,842 |
| Jan 26, 2026 | 361.00 | 385.50 | 350.50 | 382.50 | 382.50 | 5.52% | 750,020 |
| Jan 23, 2026 | 377.50 | 378.00 | 350.50 | 362.50 | 362.50 | -3.97% | 682,319 |
| Jan 22, 2026 | 388.00 | 388.00 | 353.50 | 377.50 | 377.50 | -1.05% | 569,351 |
| Jan 21, 2026 | 385.00 | 387.50 | 368.50 | 381.50 | 381.50 | -1.55% | 568,824 |
| Jan 20, 2026 | 346.50 | 387.50 | 331.00 | 387.50 | 387.50 | 12.48% | 876,503 |
| Jan 19, 2026 | 278.00 | 367.50 | 270.00 | 344.50 | 344.50 | 21.52% | 1,341,737 |
| Jan 16, 2026 | 239.00 | 283.50 | 238.00 | 283.50 | 283.50 | 18.62% | 675,504 |
| Jan 15, 2026 | 235.00 | 239.50 | 230.00 | 239.00 | 239.00 | 3.46% | 194,066 |
| Jan 14, 2026 | 233.00 | 240.00 | 231.00 | 231.00 | 231.00 | -0.43% | 203,042 |
| Jan 13, 2026 | 231.00 | 237.50 | 227.00 | 232.00 | 232.00 | 0.43% | 139,227 |
| Jan 12, 2026 | 229.00 | 234.00 | 225.00 | 231.00 | 231.00 | 1.76% | 216,022 |
| Jan 9, 2026 | 228.50 | 230.00 | 221.50 | 227.00 | 227.00 | -3.81% | 88,137 |
| Jan 8, 2026 | 231.00 | 242.00 | 226.00 | 236.00 | 236.00 | 2.39% | 155,430 |
| Jan 7, 2026 | 231.50 | 233.50 | 225.50 | 230.50 | 230.50 | -0.43% | 75,816 |
| Jan 6, 2026 | 226.50 | 234.50 | 223.50 | 231.50 | 231.50 | 3.35% | 305,227 |
| Jan 5, 2026 | 231.00 | 236.00 | 219.00 | 224.00 | 224.00 | -1.10% | 150,815 |
| Jan 2, 2026 | 217.50 | 231.00 | 213.50 | 226.50 | 226.50 | 4.14% | 110,958 |
| Dec 31, 2025 | 219.50 | 219.50 | 213.00 | 217.50 | 217.50 | -0.91% | 81,827 |
| Dec 30, 2025 | 213.00 | 220.00 | 209.00 | 219.50 | 219.50 | 1.86% | 133,660 |
| Dec 29, 2025 | 201.00 | 215.50 | 199.50 | 215.50 | 215.50 | 7.21% | 109,656 |
| Dec 26, 2025 | 204.00 | 204.50 | 200.00 | 201.00 | 201.00 | -1.47% | 42,545 |
| Dec 24, 2025 | 203.00 | 206.00 | 200.50 | 204.00 | 204.00 | 0.49% | 32,691 |
| Dec 23, 2025 | 200.00 | 205.00 | 199.50 | 203.00 | 203.00 | 1.00% | 17,696 |
| Dec 22, 2025 | 202.00 | 205.00 | 200.00 | 201.00 | 201.00 | -3.13% | 35,807 |
| Dec 19, 2025 | 210.50 | 210.50 | 202.00 | 207.50 | 207.50 | -0.24% | 30,802 |
| Dec 18, 2025 | 209.00 | 211.00 | 204.50 | 208.00 | 208.00 | -1.42% | 18,876 |
| Dec 17, 2025 | 214.00 | 217.00 | 206.00 | 211.00 | 211.00 | -1.40% | 66,259 |
| Dec 16, 2025 | 196.00 | 214.00 | 196.00 | 214.00 | 214.00 | 7.81% | 185,791 |
| Dec 15, 2025 | 196.00 | 200.00 | 190.00 | 198.50 | 198.50 | 1.28% | 59,653 |
| Dec 12, 2025 | 195.00 | 196.00 | 192.00 | 196.00 | 196.00 | 0.51% | 14,453 |
| Dec 11, 2025 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 28,947 |
| Dec 10, 2025 | 196.00 | 197.50 | 193.00 | 195.00 | 195.00 | -0.76% | 42,705 |
| Dec 9, 2025 | 199.00 | 199.00 | 194.00 | 196.50 | 196.50 | -1.26% | 16,907 |
| Dec 8, 2025 | 197.00 | 203.00 | 195.00 | 199.00 | 199.00 | -1.24% | 68,780 |
| Dec 5, 2025 | 194.00 | 201.50 | 192.50 | 201.50 | 201.50 | 3.60% | 25,974 |
| Dec 4, 2025 | 193.00 | 195.00 | 193.00 | 194.50 | 194.50 | -1.77% | 31,850 |
| Dec 3, 2025 | 193.00 | 198.50 | 192.50 | 198.00 | 198.00 | 1.02% | 5,651 |
| Dec 2, 2025 | 197.00 | 199.50 | 195.00 | 196.00 | 196.00 | - | 26,256 |
| Dec 1, 2025 | 198.00 | 200.00 | 192.00 | 196.00 | 196.00 | -1.01% | 22,990 |
| Nov 28, 2025 | 197.50 | 201.00 | 195.00 | 198.00 | 198.00 | 0.25% | 37,978 |
| Nov 27, 2025 | 195.00 | 200.00 | 194.00 | 197.50 | 197.50 | 3.13% | 14,263 |
| Nov 26, 2025 | 195.00 | 195.00 | 189.50 | 191.50 | 191.50 | 0.79% | 6,052 |
| Nov 25, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 17,202 |
| Nov 24, 2025 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 1.33% | 5,270 |
| Nov 21, 2025 | 190.00 | 190.00 | 186.50 | 187.50 | 187.50 | -1.32% | 13,826 |
| Nov 20, 2025 | 190.00 | 192.00 | 187.50 | 190.00 | 190.00 | -0.78% | 24,803 |
| Nov 19, 2025 | 193.00 | 194.00 | 189.00 | 191.50 | 191.50 | 1.06% | 27,902 |
| Nov 18, 2025 | 192.00 | 192.00 | 189.00 | 189.50 | 189.50 | -0.79% | 20,776 |
| Nov 17, 2025 | 189.00 | 192.50 | 188.00 | 191.00 | 191.00 | - | 12,453 |
| Nov 14, 2025 | 193.00 | 194.50 | 188.00 | 191.00 | 191.00 | -1.80% | 7,752 |
| Nov 13, 2025 | 195.00 | 195.00 | 191.00 | 194.50 | 194.50 | 0.26% | 8,591 |
| Nov 12, 2025 | 200.00 | 200.00 | 190.50 | 194.00 | 194.00 | -1.52% | 41,861 |
| Nov 11, 2025 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 29,871 |
| Nov 10, 2025 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 12,591 |
| Nov 7, 2025 | 198.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.00% | 22,502 |
| Nov 6, 2025 | 196.00 | 202.50 | 196.00 | 200.00 | 200.00 | 1.01% | 10,638 |
| Nov 5, 2025 | 194.00 | 199.50 | 194.00 | 198.00 | 198.00 | - | 7,452 |
| Nov 4, 2025 | 198.00 | 202.00 | 195.00 | 198.00 | 198.00 | -2.22% | 14,451 |
| Nov 3, 2025 | 201.00 | 202.50 | 198.00 | 202.50 | 202.50 | 1.00% | 9,032 |
| Oct 31, 2025 | 192.00 | 201.00 | 192.00 | 200.50 | 200.50 | 1.52% | 20,314 |
| Oct 30, 2025 | 190.50 | 197.50 | 187.00 | 197.50 | 197.50 | 0.51% | 58,031 |
| Oct 29, 2025 | 198.00 | 198.00 | 194.00 | 196.50 | 196.50 | -2.00% | 21,687 |
| Oct 28, 2025 | 200.00 | 201.00 | 199.00 | 200.50 | 200.50 | - | 4,653 |
| Oct 27, 2025 | 200.00 | 200.50 | 200.00 | 200.50 | 200.50 | 0.50% | 3,700 |
| Oct 23, 2025 | 195.00 | 199.50 | 195.00 | 199.50 | 199.50 | 1.79% | 5,520 |
| Oct 22, 2025 | 195.00 | 197.00 | 193.50 | 196.00 | 196.00 | -1.75% | 8,124 |
| Oct 21, 2025 | 197.50 | 200.00 | 194.00 | 199.50 | 199.50 | 0.76% | 30,216 |
| Oct 20, 2025 | 198.50 | 203.00 | 198.00 | 198.00 | 198.00 | -1.00% | 37,118 |
| Oct 17, 2025 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | -2.44% | 33,193 |
| Oct 16, 2025 | 206.00 | 206.00 | 202.50 | 205.00 | 205.00 | - | 14,323 |
| Oct 15, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.73% | 4,200 |
| Oct 14, 2025 | 205.50 | 206.50 | 202.00 | 206.50 | 206.50 | 0.49% | 21,794 |
| Oct 13, 2025 | 201.00 | 205.50 | 201.00 | 205.50 | 205.50 | - | 7,436 |
| Oct 9, 2025 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 0.74% | 45,362 |
| Oct 8, 2025 | 205.50 | 206.00 | 202.00 | 204.00 | 204.00 | -0.49% | 20,876 |
| Oct 7, 2025 | 205.00 | 206.00 | 201.50 | 205.00 | 205.00 | 0.24% | 18,064 |
| Oct 3, 2025 | 215.00 | 215.00 | 202.50 | 204.50 | 204.50 | -1.45% | 83,264 |
| Oct 2, 2025 | 210.00 | 211.00 | 206.50 | 207.50 | 207.50 | -2.58% | 103,257 |
| Oct 1, 2025 | 214.50 | 214.50 | 210.00 | 213.00 | 213.00 | -0.93% | 18,736 |