Skip to main content
Ampire Co., Ltd. (TPEX:8049)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.65
+0.15 (0.59%)
At close: Dec 4, 2025

Ampire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202526.3026.3026.0026.0526.05-0.57%83,264
Sep 26, 202526.4526.5026.2026.2026.20-0.95%118,583
Sep 25, 202526.0526.4526.0526.4526.451.54%162,001
Sep 24, 202526.0526.1025.9026.0526.05-103,531
Sep 23, 202526.2526.2526.0026.0526.05-0.76%110,953
Sep 22, 202526.2526.2526.1026.2526.25-87,428
Sep 19, 202526.3526.3526.1026.2526.25-0.19%74,812
Sep 18, 202526.2526.4026.2026.3026.300.38%103,115
Sep 17, 202526.0526.2526.0526.2026.20-66,348
Sep 16, 202526.0026.3026.0026.2026.200.77%135,079
Sep 15, 202525.6026.0525.6026.0026.001.56%117,505
Sep 12, 202525.5525.6525.5025.6025.600.20%81,732
Sep 11, 202525.7025.8025.5025.5525.55-0.58%101,210
Sep 10, 202525.8525.8525.7025.7025.70-0.58%141,541
Sep 9, 202526.0526.1025.6525.8525.85-0.58%126,994
Sep 8, 202526.0526.1525.9026.0026.00-104,837
Sep 5, 202525.9026.1025.7526.0026.000.39%141,891
Sep 4, 202525.6526.0025.6525.9025.900.97%138,451
Sep 3, 202525.6025.7025.4525.6525.650.20%93,152
Sep 2, 202525.7525.8525.6025.6025.60-0.58%81,868
Sep 1, 202526.0026.0025.6025.7525.75-0.96%92,021
Aug 29, 202526.2026.3025.9526.0026.00-0.57%134,777
Aug 28, 202526.2026.2526.0026.1526.150.19%118,156
Aug 27, 202525.3526.2025.3526.1026.102.96%366,350
Aug 26, 202525.4025.5025.3025.3525.35-0.20%99,035
Aug 25, 202525.5525.5525.4025.4025.40-0.39%134,615
Aug 22, 202525.4025.5525.4025.5025.500.20%95,927
Aug 21, 202525.3525.5525.3025.4525.450.39%169,537
Aug 20, 202525.6025.6025.3525.3525.35-0.98%198,001
Aug 19, 202525.5025.7025.5025.6025.600.39%181,196
Aug 18, 202525.6525.6525.5025.5025.50-0.58%244,738
Aug 15, 202525.7025.7025.5025.6525.65-0.19%202,803
Aug 14, 202525.7025.7025.5525.7025.70-0.19%333,951
Aug 13, 202526.0526.0525.7025.7525.75-1.34%409,202
Aug 12, 202526.2026.2026.0026.1026.10-0.38%279,229
Aug 11, 202526.6526.6526.2026.2026.20-1.69%307,654
Aug 8, 202526.9026.9026.6526.6526.65-0.93%134,310
Aug 7, 202526.9527.0026.8026.9026.90-0.19%80,753
Aug 6, 202526.9527.0026.9026.9526.95-236,251
Aug 5, 202527.0027.0026.7026.9526.95-0.19%200,453
Aug 4, 202527.0027.0526.9027.0027.00-90,629
Aug 1, 202527.0027.2026.9527.0027.00-0.37%86,852
Jul 31, 202527.2527.3027.1027.1027.10-0.55%83,062
Jul 30, 202527.1527.3027.1027.2527.250.18%49,023
Jul 29, 202527.3527.3527.1027.2027.20-0.55%55,728
Jul 28, 202527.3027.3527.2527.3527.350.37%78,098
Jul 25, 202527.4527.4527.2027.2527.25-1.09%104,863
Jul 24, 202527.3527.5527.3527.5527.550.92%50,135
Jul 23, 202527.2027.4027.2027.3027.300.18%60,556
Jul 22, 202527.4527.4527.2527.2527.25-0.55%54,686
Jul 21, 202527.4027.5527.4027.4027.40-53,942
Jul 18, 202527.2527.5027.2527.4027.400.55%59,934
Jul 17, 202527.2527.3027.2027.2527.25-107,868
Jul 16, 202527.2527.4527.2027.2527.25-39,013
Jul 15, 202527.4027.4527.2527.2527.25-0.37%23,265