Skip to main content
Ampire Co., Ltd. (TPEX:8049)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.70
+0.15 (0.59%)
Mar 6, 2026, 1:30 PM CST

Ampire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5526.2525.5025.7025.700.59%109,660
Mar 5, 202625.7525.8025.4025.5525.550.20%155,493
Mar 4, 202625.9525.9525.5025.5025.50-2.86%257,479
Mar 3, 202626.6026.6026.2026.2526.25-1.32%170,725
Mar 2, 202626.8026.8026.4526.6026.60-0.75%128,664
Feb 26, 202626.5026.9526.5026.8026.801.13%190,511
Feb 25, 202626.5026.6526.4026.5026.50-96,484
Feb 24, 202626.4026.7026.4026.5026.500.38%143,981
Feb 23, 202626.5026.5526.1526.4026.40-0.38%120,401
Feb 11, 202626.4526.5026.3026.5026.50-102,590
Feb 10, 202626.6026.6026.3526.5026.50-0.38%66,126
Feb 9, 202626.7026.8526.6026.6026.60-127,786
Feb 6, 202626.8026.8026.3026.6026.60-0.93%130,854
Feb 5, 202626.6027.0026.6026.8526.850.94%92,305
Feb 4, 202626.4526.6526.4026.6026.600.57%86,085
Feb 3, 202626.6026.6026.1526.4526.45-76,672
Feb 2, 202626.6026.6026.2526.4526.45-0.56%127,028
Jan 30, 202626.9526.9526.3526.6026.60-1.30%113,471
Jan 29, 202627.0027.1026.9526.9526.95-133,454
Jan 28, 202626.6527.0526.6526.9526.951.13%108,264
Jan 27, 202626.4526.7526.4526.6526.650.76%67,443
Jan 26, 202626.5526.5526.3526.4526.45-0.38%95,044
Jan 23, 202626.8526.8526.4526.5526.55-1.12%119,563
Jan 22, 202626.8527.1526.8026.8526.850.37%115,957
Jan 21, 202627.0027.1526.6526.7526.75-0.93%182,545
Jan 20, 202627.1027.1526.9527.0027.00-0.92%210,787
Jan 19, 202627.2027.5027.1027.2527.250.18%283,068
Jan 16, 202627.2527.4527.1027.2027.20-0.18%143,468
Jan 15, 202627.5027.5027.1027.2527.25-1.09%185,536
Jan 14, 202626.8027.8026.7527.5527.553.18%462,069
Jan 13, 202627.1527.1526.4026.7026.70-1.66%312,785
Jan 12, 202627.2027.3026.7027.1527.15-0.18%437,812
Jan 9, 202626.5527.3026.2527.2027.205.63%808,375
Jan 8, 202626.8026.8025.6525.7525.75-2.09%313,855
Jan 7, 202625.9526.8025.9526.3026.301.94%521,031
Jan 6, 202625.1025.9525.1025.8025.803.41%377,711
Jan 5, 202625.2525.3024.9524.9524.95-0.80%127,685
Jan 2, 202625.2525.3025.1025.1525.15-0.20%86,143
Dec 31, 202525.0525.3525.0525.2025.200.60%108,555
Dec 30, 202525.0025.1024.9525.0525.050.20%81,063
Dec 29, 202525.0025.2025.0025.0025.00-121,868
Dec 26, 202525.0025.0024.8025.0025.00-55,988
Dec 24, 202525.0525.1024.8525.0025.00-0.20%79,269
Dec 23, 202525.2525.3025.0525.0525.05-0.79%40,494
Dec 22, 202525.1025.3525.1025.2525.250.60%105,467
Dec 19, 202524.9525.2524.9525.1025.100.80%60,632
Dec 18, 202525.0025.0024.8524.9024.90-0.40%32,655
Dec 17, 202524.9525.2024.9525.0025.000.20%37,130
Dec 16, 202525.0525.0524.8524.9524.95-0.20%41,452
Dec 15, 202524.9525.0524.9525.0025.000.20%78,278
Dec 12, 202525.0025.1024.9524.9524.95-45,527
Dec 11, 202524.9025.0524.8024.9524.95-29,882
Dec 10, 202525.1025.2524.9524.9524.95-0.80%75,030
Dec 9, 202525.4525.4525.1025.1525.15-1.76%113,008
Dec 8, 202525.5025.6025.4525.6025.600.20%55,743
Dec 5, 202525.6025.6025.5025.5525.55-0.39%43,084
Dec 4, 202525.5025.7525.5025.6525.650.59%95,572
Dec 3, 202525.3525.6025.3525.5025.500.39%31,392
Dec 2, 202525.3025.5525.3025.4025.400.40%52,247
Dec 1, 202525.4025.4025.2525.3025.30-0.59%47,120
Nov 28, 202525.5025.5525.3025.4525.45-0.59%52,543
Nov 27, 202525.0025.6025.0025.6025.602.40%121,573
Nov 26, 202524.7025.1024.7025.0025.001.21%104,397
Nov 25, 202524.9524.9524.7024.7024.70-0.40%59,286
Nov 24, 202524.8524.9524.6524.8024.80-0.20%63,930
Nov 21, 202524.6524.8524.6524.8524.85-0.40%75,866
Nov 20, 202524.7025.0024.7024.9524.951.01%48,824
Nov 19, 202524.9024.9024.5524.7024.70-0.80%73,297
Nov 18, 202525.1025.1024.7524.9024.90-0.80%191,363
Nov 17, 202525.6025.6025.0525.1025.10-1.38%158,652
Nov 14, 202525.1525.7025.1525.4525.451.19%250,371
Nov 13, 202525.1525.1525.0025.1525.15-132,232
Nov 12, 202524.9025.1524.9025.1525.150.80%116,835
Nov 11, 202524.5525.2524.5524.9524.951.22%161,440
Nov 10, 202524.7024.7024.5024.6524.65-61,999
Nov 7, 202524.6024.7024.6024.6524.65-0.20%79,417
Nov 6, 202524.6024.8024.5524.7024.700.41%90,063
Nov 5, 202524.8024.8024.5024.6024.60-0.81%149,455
Nov 4, 202525.1025.1024.7024.8024.80-1.20%281,598
Nov 3, 202525.2525.2525.0525.1025.10-0.40%148,025
Oct 31, 202525.0525.3025.0525.2025.200.40%110,883
Oct 30, 202525.1025.2025.0525.1025.10-0.20%115,697
Oct 29, 202525.4025.4025.0525.1525.15-0.98%288,353
Oct 28, 202525.6025.6025.3525.4025.40-0.78%163,931
Oct 27, 202525.9025.9025.4525.6025.60-1.16%310,108
Oct 23, 202525.8025.9025.8025.9025.90-76,645
Oct 22, 202525.8525.9525.8025.9025.90-46,335
Oct 21, 202526.0026.0025.8525.9025.90-0.38%79,678
Oct 20, 202526.1526.1525.9026.0026.00-0.38%108,230
Oct 17, 202525.7526.1525.7526.1026.101.36%117,155
Oct 16, 202525.6525.8525.5525.7525.750.39%112,154
Oct 15, 202525.5025.8025.5025.6525.65-112,695
Oct 14, 202525.7025.7525.6025.6525.65-0.19%103,851
Oct 13, 202526.0026.0025.6025.7025.70-1.72%201,527
Oct 9, 202526.3026.3526.1526.1526.15-0.38%67,119
Oct 8, 202526.2526.4026.2026.2526.25-57,497
Oct 7, 202526.0026.3026.0026.2526.250.96%91,375
Oct 3, 202526.0026.0525.9526.0026.000.19%47,507
Oct 2, 202526.0526.1025.9525.9525.95-0.38%102,971
Oct 1, 202526.0526.1525.9526.0526.05-62,547