Am-Power Machine International Enterprise Co., Ltd. (TPEX:7792)
Taiwan
· Delayed Price · Currency is TWD 198.00
+2.00 (1.02%)
At close: Dec 3, 2025
TPEX:7792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 22,156 |
| 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 |
| Sep 30, 2025 | 213.00 | 220.00 | 213.00 | 215.00 | 215.00 | - | 21,326 |
| Sep 26, 2025 | 220.00 | 220.00 | 212.50 | 215.00 | 215.00 | -2.27% | 34,539 |
| Sep 25, 2025 | 221.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 39,035 |
| Sep 24, 2025 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1.37% | 31,428 |
| Sep 23, 2025 | 217.00 | 222.50 | 217.00 | 219.00 | 219.00 | 0.46% | 46,185 |
| Sep 22, 2025 | 223.50 | 227.00 | 216.50 | 218.00 | 218.00 | -1.58% | 42,182 |
| Sep 19, 2025 | 221.50 | 221.50 | 215.50 | 221.50 | 221.50 | 2.07% | 36,025 |
| Sep 18, 2025 | 222.50 | 222.50 | 215.00 | 217.00 | 217.00 | -0.91% | 41,872 |
| Sep 17, 2025 | 213.50 | 224.00 | 213.50 | 219.00 | 219.00 | 1.62% | 62,815 |
| Sep 16, 2025 | 219.50 | 219.50 | 213.00 | 215.50 | 215.50 | -0.46% | 22,223 |
| Sep 15, 2025 | 210.00 | 219.50 | 207.00 | 216.50 | 216.50 | 4.59% | 101,110 |
| Sep 12, 2025 | 210.00 | 210.00 | 203.00 | 207.00 | 207.00 | 1.72% | 2,793 |
| Sep 11, 2025 | 207.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 19,251 |
| Sep 10, 2025 | 206.50 | 210.00 | 205.00 | 207.00 | 207.00 | -1.19% | 22,096 |
| Sep 9, 2025 | 204.00 | 209.50 | 204.00 | 209.50 | 209.50 | 2.20% | 8,265 |
| Sep 8, 2025 | 200.50 | 209.00 | 200.50 | 205.00 | 205.00 | -0.97% | 9,312 |
| Sep 5, 2025 | 201.50 | 210.00 | 201.50 | 207.00 | 207.00 | 2.73% | 8,213 |
| Sep 4, 2025 | 203.00 | 208.00 | 201.50 | 201.50 | 201.50 | -0.49% | 17,872 |
| Sep 3, 2025 | 201.00 | 205.50 | 200.00 | 202.50 | 202.50 | 0.75% | 8,271 |
| Sep 2, 2025 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | -3.60% | 42,262 |
| Sep 1, 2025 | 203.00 | 208.50 | 200.50 | 208.50 | 208.50 | 0.97% | 9,773 |
| Aug 29, 2025 | 210.50 | 210.50 | 206.50 | 206.50 | 206.50 | -0.96% | 22,566 |
| Aug 28, 2025 | 212.00 | 212.00 | 207.50 | 208.50 | 208.50 | -1.65% | 38,139 |
| Aug 27, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2.91% | 42,638 |
| Aug 26, 2025 | 208.00 | 209.50 | 202.50 | 206.00 | 206.00 | 0.73% | 32,758 |
| Aug 25, 2025 | 202.00 | 204.50 | 201.00 | 204.50 | 204.50 | 2.00% | 19,183 |
| Aug 22, 2025 | 204.50 | 204.50 | 198.00 | 200.50 | 200.50 | -1.72% | 40,196 |
| Aug 21, 2025 | 201.50 | 204.00 | 200.50 | 204.00 | 204.00 | 2.26% | 20,105 |
| Aug 20, 2025 | 202.00 | 205.00 | 198.50 | 199.50 | 199.50 | -1.72% | 47,345 |
| Aug 19, 2025 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.93% | 69,494 |
| Aug 18, 2025 | 205.00 | 207.50 | 204.00 | 207.00 | 207.00 | 1.72% | 75,078 |
| Aug 15, 2025 | 206.00 | 211.50 | 203.00 | 203.50 | 203.50 | -1.45% | 99,540 |
| Aug 14, 2025 | 209.00 | 216.00 | 205.00 | 206.50 | 206.50 | -5.28% | 215,754 |
| Aug 13, 2025 | 218.00 | 218.00 | 210.50 | 218.00 | 218.00 | - | 64,217 |
| Aug 12, 2025 | 217.00 | 220.50 | 212.00 | 218.00 | 218.00 | 0.46% | 91,159 |
| Aug 11, 2025 | 211.00 | 217.00 | 207.00 | 217.00 | 217.00 | 0.23% | 103,129 |
| Aug 8, 2025 | 202.00 | 218.00 | 201.00 | 216.50 | 216.50 | 6.13% | 128,494 |
| Aug 7, 2025 | 201.50 | 204.00 | 198.00 | 204.00 | 204.00 | 2.77% | 39,013 |
| Aug 6, 2025 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | - | 2,920 |
| Aug 5, 2025 | 198.00 | 199.00 | 197.00 | 198.50 | 198.50 | -0.25% | 22,350 |
| Aug 4, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.51% | 26,026 |
| Aug 1, 2025 | 200.00 | 200.00 | 194.50 | 198.00 | 198.00 | 1.02% | 58,933 |
| Jul 31, 2025 | 197.00 | 199.50 | 196.00 | 196.00 | 196.00 | - | 16,266 |
| Jul 30, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.49% | 41,824 |
| Jul 29, 2025 | 200.00 | 202.50 | 197.00 | 201.00 | 201.00 | 1.52% | 8,711 |
| Jul 28, 2025 | 196.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.49% | 25,597 |
| Jul 25, 2025 | 203.50 | 203.50 | 195.50 | 201.00 | 201.00 | 2.03% | 4,289 |
| Jul 24, 2025 | 201.50 | 201.50 | 196.00 | 197.00 | 197.00 | -2.23% | 6,552 |
| Jul 23, 2025 | 197.00 | 203.50 | 191.50 | 201.50 | 201.50 | 3.87% | 49,860 |
| Jul 22, 2025 | 205.50 | 205.50 | 191.00 | 194.00 | 194.00 | -5.60% | 53,777 |
| Jul 21, 2025 | 207.50 | 207.50 | 199.00 | 205.50 | 205.50 | -0.96% | 49,263 |
| Jul 18, 2025 | 199.00 | 207.50 | 192.00 | 207.50 | 207.50 | 1.47% | 137,538 |
| Jul 17, 2025 | 187.00 | 208.50 | 187.00 | 204.50 | 204.50 | 9.65% | 96,244 |
| Jul 16, 2025 | 186.50 | 186.50 | 185.00 | 186.50 | 186.50 | - | 8,280 |
| Jul 15, 2025 | 184.00 | 186.50 | 182.00 | 186.50 | 186.50 | 2.47% | 4,205 |