Amkor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.69	81.73	77.36	78.72	78.72	-8.06%	5,664,926
Jun 25, 2026	88.29	88.34	80.32	85.62	85.62	3.46%	6,363,952
Jun 24, 2026	87.49	87.66	80.22	82.76	82.76	-4.57%	4,396,308
Jun 23, 2026	85.34	88.07	83.60	86.72	86.72	-7.30%	6,581,189
Jun 22, 2026	94.12	96.29	89.91	93.55	93.55	3.42%	7,234,410
Jun 18, 2026	91.79	93.00	89.02	90.46	90.46	4.66%	5,317,577
Jun 17, 2026	91.00	94.19	86.04	86.43	86.43	-0.14%	8,460,100
Jun 16, 2026	86.20	96.68	86.18	86.55	86.55	1.30%	14,843,369
Jun 15, 2026	87.51	88.64	82.61	85.44	85.44	3.21%	6,110,077
Jun 12, 2026	76.34	83.30	75.23	82.78	82.78	8.71%	7,553,956
Jun 11, 2026	71.48	76.30	69.47	76.15	76.15	9.40%	5,290,631
Jun 10, 2026	69.51	76.78	69.02	69.61	69.61	-1.83%	5,619,172
Jun 9, 2026	70.30	75.79	65.20	70.91	70.91	3.84%	7,977,206
Jun 8, 2026	68.40	69.23	66.77	68.29	68.29	5.14%	4,401,145
Jun 5, 2026	70.30	70.84	64.32	64.95	64.95	-12.02%	5,688,694
Jun 4, 2026	71.27	75.76	69.70	73.82	73.82	-1.84%	6,486,690
Jun 3, 2026	78.33	79.50	73.79	75.20	75.20	0.73%	4,991,476
Jun 2, 2026	75.82	78.41	73.20	74.74	74.66	2.74%	6,364,151
Jun 1, 2026	67.72	73.62	66.96	72.75	72.67	4.59%	5,275,705
May 29, 2026	71.90	73.18	67.57	69.56	69.48	-1.45%	5,173,932
May 28, 2026	72.00	72.55	69.56	70.58	70.50	-2.23%	3,825,593
May 27, 2026	74.99	75.05	70.09	72.19	72.11	-1.73%	5,473,294
May 26, 2026	72.00	76.30	69.40	73.46	73.38	11.73%	8,622,527
May 22, 2026	67.26	67.66	64.57	65.75	65.68	-0.23%	5,895,257
May 21, 2026	68.24	69.27	64.95	65.90	65.83	-3.78%	5,068,034
May 20, 2026	67.16	68.93	65.90	68.49	68.41	4.50%	3,045,456
May 19, 2026	64.56	66.97	62.45	65.54	65.47	-0.76%	4,169,100
May 18, 2026	71.29	71.88	65.23	66.04	65.97	-6.13%	4,091,198
May 15, 2026	69.47	71.77	68.48	70.35	70.27	-2.41%	3,138,312
May 14, 2026	74.32	76.52	72.00	72.09	72.01	-3.38%	4,833,393
May 13, 2026	75.38	76.37	73.08	74.61	74.53	1.58%	3,325,558
May 12, 2026	74.60	75.40	70.11	73.45	73.37	-4.22%	3,416,722
May 11, 2026	77.38	78.64	76.17	76.69	76.60	0.10%	3,708,632
May 8, 2026	74.38	76.76	72.32	76.61	76.52	6.01%	5,324,313
May 7, 2026	76.99	77.16	71.75	72.27	72.19	-6.41%	4,569,681
May 6, 2026	78.35	78.96	74.42	77.22	77.13	0.66%	5,292,170
May 5, 2026	72.82	77.55	72.59	76.71	76.62	8.10%	6,148,680
May 4, 2026	72.53	73.23	69.38	70.96	70.88	-0.18%	5,723,357
May 1, 2026	68.99	71.67	68.60	71.09	71.01	1.92%	10,940,739
Apr 30, 2026	68.38	70.04	66.38	69.75	69.67	-1.21%	10,521,081
Apr 29, 2026	72.98	73.07	68.51	70.61	70.53	-1.06%	3,577,854
Apr 28, 2026	66.06	73.30	65.00	71.36	71.28	-5.63%	7,531,192
Apr 27, 2026	79.23	79.23	75.21	75.62	75.54	-3.18%	6,576,088
Apr 24, 2026	77.76	79.21	74.58	78.10	78.01	7.12%	5,317,128
Apr 23, 2026	72.38	74.82	71.52	72.91	72.83	0.91%	3,570,342
Apr 22, 2026	72.00	72.97	70.49	72.25	72.17	2.91%	3,577,749
Apr 21, 2026	69.83	72.91	69.64	70.21	70.13	1.11%	4,161,348
Apr 20, 2026	67.70	69.69	67.00	69.44	69.36	3.07%	3,991,586
Apr 17, 2026	64.34	69.37	63.06	67.37	67.29	7.11%	6,153,027
Apr 16, 2026	59.43	64.80	59.39	62.90	62.83	5.32%	5,219,934
Apr 15, 2026	60.46	60.89	58.20	59.72	59.65	-2.61%	3,479,859
Apr 14, 2026	62.13	62.60	60.70	61.32	61.25	1.46%	3,358,512
Apr 13, 2026	57.67	60.50	57.28	60.44	60.37	4.28%	3,771,799
Apr 10, 2026	56.20	58.92	55.39	57.96	57.90	5.11%	3,904,902
Apr 9, 2026	52.17	55.52	52.04	55.14	55.08	5.19%	3,760,659
Apr 8, 2026	51.92	53.29	51.12	52.42	52.36	10.08%	3,178,863
Apr 7, 2026	46.61	47.89	45.89	47.62	47.57	1.25%	1,824,416
Apr 6, 2026	48.31	48.88	46.81	47.03	46.98	0.71%	1,823,319
Apr 2, 2026	43.60	47.44	43.51	46.70	46.65	0.45%	1,774,081
Apr 1, 2026	45.88	47.53	45.81	46.49	46.44	3.24%	2,611,842
Mar 31, 2026	42.48	45.38	42.00	45.03	44.98	9.16%	3,439,423
Mar 30, 2026	45.35	45.54	40.69	41.25	41.20	-7.20%	2,889,159
Mar 27, 2026	44.86	46.17	44.22	44.45	44.40	-1.53%	3,324,316
Mar 26, 2026	48.34	48.45	44.92	45.14	45.09	-9.59%	3,796,957
Mar 25, 2026	50.60	51.50	49.26	49.93	49.87	-0.66%	2,703,159
Mar 24, 2026	45.47	50.46	45.30	50.26	50.20	8.98%	3,519,827
Mar 23, 2026	46.73	47.75	45.46	46.12	46.07	0.68%	4,573,288
Mar 20, 2026	48.25	48.65	44.47	45.81	45.76	-4.82%	5,408,809
Mar 19, 2026	44.95	48.72	44.40	48.13	48.08	2.69%	3,388,758
Mar 18, 2026	46.29	48.19	45.54	46.87	46.82	1.14%	3,522,699
Mar 17, 2026	44.82	46.50	44.55	46.34	46.29	3.83%	3,015,372
Mar 16, 2026	44.49	45.39	44.38	44.63	44.58	3.81%	3,198,524
Mar 13, 2026	42.07	43.64	42.07	42.99	42.94	4.17%	2,954,360
Mar 12, 2026	42.66	43.30	41.14	41.27	41.22	-5.85%	3,957,506
Mar 11, 2026	43.88	45.30	43.59	43.92	43.79	-0.05%	2,464,861
Mar 10, 2026	42.90	44.81	42.67	43.94	43.81	1.67%	4,072,036
Mar 9, 2026	40.94	43.23	40.22	43.22	43.09	3.87%	5,627,355
Mar 6, 2026	43.00	43.85	41.30	41.61	41.48	-6.62%	3,743,592
Mar 5, 2026	45.16	45.74	43.04	44.56	44.43	-2.64%	4,060,099
Mar 4, 2026	45.13	45.90	44.34	45.77	45.63	2.65%	3,989,414
Mar 3, 2026	46.06	46.06	43.90	44.59	44.46	-6.73%	4,293,966
Mar 2, 2026	46.37	48.27	46.37	47.81	47.67	-0.02%	2,611,709
Feb 27, 2026	46.92	47.96	46.05	47.82	47.68	-1.44%	4,293,819
Feb 26, 2026	50.64	51.04	47.04	48.52	48.37	-4.75%	4,593,753
Feb 25, 2026	49.46	51.02	49.25	50.94	50.79	4.97%	5,294,245
Feb 24, 2026	48.00	49.01	47.36	48.53	48.38	3.10%	4,240,838
Feb 23, 2026	47.59	47.91	45.91	47.07	46.93	-1.81%	3,107,649
Feb 20, 2026	47.65	48.95	47.40	47.94	47.80	-0.83%	3,956,968
Feb 19, 2026	45.30	48.48	45.28	48.34	48.19	3.42%	5,160,191
Feb 18, 2026	47.51	49.10	46.14	46.74	46.60	-0.21%	5,824,454
Feb 17, 2026	46.92	47.09	44.29	46.84	46.70	-1.35%	6,660,389
Feb 13, 2026	47.89	49.14	47.08	47.48	47.34	-7.97%	12,757,901
Feb 12, 2026	55.79	55.79	49.63	51.59	51.43	-8.15%	6,198,621
Feb 11, 2026	54.32	57.09	53.49	56.17	56.00	5.07%	5,648,368
Feb 10, 2026	54.27	54.75	49.63	53.46	53.30	1.79%	8,312,056
Feb 9, 2026	48.63	53.22	47.97	52.52	52.36	6.40%	8,482,840
Feb 6, 2026	45.46	49.43	45.46	49.36	49.21	11.50%	4,223,884
Feb 5, 2026	43.62	45.29	43.02	44.27	44.14	0.91%	4,595,931
Feb 4, 2026	46.13	47.65	42.14	43.87	43.74	-5.13%	5,639,977
Feb 3, 2026	49.33	49.99	45.40	46.24	46.10	-4.07%	4,746,102