AMPACS Corporation (6743.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 56.80 | 58.40 | 56.30 | 57.30 | 57.30 | 209,539 |
| Apr 22, 2024 | 57.60 | 57.90 | 56.60 | 56.60 | 56.60 | 278,000 |
| Apr 19, 2024 | 59.50 | 59.50 | 56.10 | 56.60 | 56.60 | 553,002 |
| Apr 18, 2024 | 58.50 | 60.00 | 57.50 | 59.60 | 59.60 | 614,040 |
| Apr 17, 2024 | 55.10 | 58.60 | 55.10 | 58.50 | 58.50 | 573,688 |
| Apr 16, 2024 | 56.80 | 56.80 | 54.40 | 55.00 | 55.00 | 1,171,133 |
| Apr 15, 2024 | 57.50 | 58.10 | 56.00 | 57.00 | 57.00 | 522,269 |
| Apr 12, 2024 | 59.00 | 59.90 | 57.50 | 57.60 | 57.60 | 824,596 |
| Apr 11, 2024 | 62.60 | 62.60 | 57.50 | 57.80 | 57.80 | 2,105,194 |
| Apr 10, 2024 | 58.70 | 59.70 | 57.80 | 59.50 | 59.50 | 618,457 |
| Apr 09, 2024 | 57.10 | 59.30 | 57.10 | 58.50 | 58.50 | 826,982 |
| Apr 08, 2024 | 57.40 | 57.70 | 56.00 | 57.00 | 57.00 | 360,258 |
| Apr 03, 2024 | 57.30 | 57.70 | 55.90 | 56.80 | 56.80 | 405,085 |
| Apr 02, 2024 | 55.80 | 59.80 | 55.40 | 57.20 | 57.20 | 1,259,210 |
| Apr 01, 2024 | 52.50 | 55.20 | 52.50 | 54.60 | 54.60 | 805,983 |
| Mar 29, 2024 | 52.90 | 53.00 | 51.80 | 51.80 | 51.80 | 332,000 |
| Mar 28, 2024 | 52.00 | 53.20 | 51.70 | 52.30 | 52.30 | 501,001 |
| Mar 27, 2024 | 51.70 | 52.00 | 51.20 | 51.50 | 51.50 | 242,411 |
| Mar 26, 2024 | 51.60 | 52.40 | 50.70 | 51.70 | 51.70 | 591,594 |
| Mar 25, 2024 | 50.00 | 51.90 | 50.00 | 51.50 | 51.50 | 834,624 |
| Mar 22, 2024 | 48.15 | 49.80 | 47.75 | 49.50 | 49.50 | 399,500 |
| Mar 21, 2024 | 47.30 | 50.60 | 47.25 | 47.70 | 47.70 | 576,918 |
| Mar 20, 2024 | 46.60 | 46.80 | 45.20 | 46.55 | 46.55 | 196,000 |
| Mar 19, 2024 | 45.65 | 45.90 | 45.25 | 45.40 | 45.40 | 171,000 |
| Mar 18, 2024 | 45.95 | 46.20 | 45.50 | 45.55 | 45.55 | 246,561 |
| Mar 15, 2024 | 47.00 | 47.00 | 45.60 | 45.90 | 45.90 | 561,538 |
| Mar 14, 2024 | 48.40 | 48.55 | 47.40 | 47.45 | 47.45 | 437,000 |
| Mar 13, 2024 | 50.10 | 50.10 | 48.20 | 48.35 | 48.35 | 649,213 |
| Mar 12, 2024 | 49.65 | 50.70 | 49.65 | 50.30 | 50.30 | 225,229 |
| Mar 11, 2024 | 49.50 | 50.10 | 49.45 | 49.65 | 49.65 | 192,458 |
| Mar 08, 2024 | 50.20 | 50.50 | 49.40 | 49.50 | 49.50 | 316,001 |
| Mar 07, 2024 | 50.70 | 50.90 | 49.70 | 50.20 | 50.20 | 259,853 |
| Mar 06, 2024 | 50.50 | 51.30 | 50.30 | 51.00 | 51.00 | 169,318 |
| Mar 05, 2024 | 49.85 | 51.50 | 49.85 | 50.80 | 50.80 | 404,250 |
| Mar 04, 2024 | 50.90 | 50.90 | 49.80 | 49.85 | 49.85 | 258,460 |
| Mar 01, 2024 | 50.00 | 50.90 | 49.70 | 50.80 | 50.80 | 209,295 |
| Feb 29, 2024 | 50.30 | 50.40 | 49.90 | 50.00 | 50.00 | 82,459 |
| Feb 27, 2024 | 50.30 | 50.50 | 49.60 | 50.30 | 50.30 | 166,061 |
| Feb 26, 2024 | 49.70 | 50.90 | 49.70 | 50.40 | 50.40 | 190,103 |
| Feb 23, 2024 | 50.40 | 50.80 | 49.70 | 49.80 | 49.80 | 201,147 |
| Feb 22, 2024 | 50.30 | 50.30 | 49.90 | 50.30 | 50.30 | 107,688 |
| Feb 21, 2024 | 51.30 | 51.30 | 49.85 | 50.30 | 50.30 | 183,415 |
| Feb 20, 2024 | 51.40 | 51.40 | 50.50 | 50.50 | 50.50 | 148,212 |
| Feb 19, 2024 | 51.50 | 51.90 | 50.50 | 51.40 | 51.40 | 357,383 |
| Feb 16, 2024 | 49.50 | 51.60 | 49.50 | 51.50 | 51.50 | 379,032 |
| Feb 15, 2024 | 49.80 | 50.40 | 48.75 | 50.00 | 50.00 | 324,500 |
| Feb 05, 2024 | 49.95 | 50.60 | 49.85 | 50.00 | 50.00 | 212,672 |
| Feb 02, 2024 | 49.80 | 49.95 | 49.40 | 49.95 | 49.95 | 88,378 |
| Feb 01, 2024 | 49.40 | 50.30 | 49.35 | 49.80 | 49.80 | 216,000 |
| Jan 31, 2024 | 49.85 | 49.90 | 49.30 | 49.35 | 49.35 | 181,625 |
| Jan 30, 2024 | 50.60 | 50.60 | 49.70 | 49.85 | 49.85 | 149,010 |
| Jan 29, 2024 | 49.45 | 51.10 | 49.45 | 50.50 | 50.50 | 190,458 |
| Jan 26, 2024 | 49.55 | 50.00 | 49.55 | 49.80 | 49.80 | 101,016 |
| Jan 25, 2024 | 50.00 | 50.10 | 49.80 | 50.00 | 50.00 | 140,090 |
| Jan 24, 2024 | 50.00 | 50.60 | 50.00 | 50.10 | 50.10 | 100,000 |
| Jan 23, 2024 | 50.90 | 50.90 | 49.60 | 50.00 | 50.00 | 163,000 |
| Jan 22, 2024 | 49.85 | 51.20 | 49.85 | 50.30 | 50.30 | 151,312 |
| Jan 19, 2024 | 50.20 | 50.40 | 49.80 | 49.85 | 49.85 | 226,500 |
| Jan 18, 2024 | 50.40 | 50.90 | 49.50 | 50.10 | 50.10 | 175,000 |
| Jan 17, 2024 | 52.30 | 52.70 | 50.40 | 50.40 | 50.40 | 376,186 |
| Jan 16, 2024 | 52.30 | 52.70 | 51.80 | 52.20 | 52.20 | 193,000 |
| Jan 15, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jan 12, 2024 | 52.90 | 52.90 | 51.80 | 52.10 | 52.10 | 153,606 |
| Jan 11, 2024 | 52.50 | 54.10 | 52.30 | 52.40 | 52.40 | 506,927 |
| Jan 10, 2024 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 338,229 |
| Jan 09, 2024 | 52.60 | 52.60 | 50.80 | 50.80 | 50.80 | 487,260 |
| Jan 08, 2024 | 54.20 | 54.80 | 52.60 | 52.60 | 52.60 | 487,503 |
| Jan 05, 2024 | 54.90 | 54.90 | 53.30 | 54.20 | 54.20 | 427,000 |
| Jan 04, 2024 | 53.50 | 55.10 | 53.00 | 54.20 | 54.20 | 459,642 |
| Jan 03, 2024 | 52.50 | 55.30 | 52.50 | 53.50 | 53.50 | 961,334 |
| Jan 02, 2024 | 51.90 | 52.20 | 51.30 | 52.20 | 52.20 | 137,606 |
| Dec 29, 2023 | 51.80 | 52.10 | 51.50 | 51.90 | 51.90 | 56,688 |
| Dec 28, 2023 | 53.30 | 53.30 | 51.70 | 51.80 | 51.80 | 157,295 |
| Dec 27, 2023 | 52.00 | 53.50 | 51.80 | 52.80 | 52.80 | 271,857 |
| Dec 26, 2023 | 51.10 | 51.70 | 51.10 | 51.70 | 51.70 | 57,000 |
| Dec 25, 2023 | 51.50 | 51.70 | 51.20 | 51.20 | 51.20 | 82,221 |
| Dec 22, 2023 | 52.00 | 52.30 | 51.40 | 51.50 | 51.50 | 228,231 |
| Dec 21, 2023 | 51.30 | 52.40 | 51.20 | 51.90 | 51.90 | 168,000 |
| Dec 20, 2023 | 52.70 | 53.00 | 52.00 | 52.00 | 52.00 | 112,229 |
| Dec 19, 2023 | 52.60 | 52.80 | 52.00 | 52.80 | 52.80 | 146,475 |
| Dec 18, 2023 | 53.50 | 53.90 | 52.50 | 52.60 | 52.60 | 231,270 |
| Dec 15, 2023 | 53.10 | 54.50 | 52.80 | 53.90 | 53.90 | 366,989 |
| Dec 14, 2023 | 54.00 | 54.00 | 52.40 | 53.40 | 53.40 | 542,000 |
| Dec 13, 2023 | 53.00 | 54.40 | 51.00 | 53.50 | 53.50 | 732,473 |
| Dec 12, 2023 | 56.40 | 56.70 | 52.50 | 52.80 | 52.80 | 1,563,918 |
| Dec 11, 2023 | 49.00 | 53.60 | 49.00 | 53.20 | 53.20 | 990,787 |
| Dec 08, 2023 | 49.15 | 49.25 | 48.35 | 48.85 | 48.85 | 186,000 |
| Dec 07, 2023 | 49.40 | 49.60 | 48.75 | 49.00 | 49.00 | 118,229 |
| Dec 06, 2023 | 49.95 | 50.30 | 49.40 | 49.40 | 49.40 | 102,918 |
| Dec 05, 2023 | 49.85 | 50.20 | 49.20 | 49.90 | 49.90 | 122,000 |
| Dec 04, 2023 | 50.00 | 50.80 | 49.50 | 49.85 | 49.85 | 233,000 |
| Dec 01, 2023 | 49.00 | 50.00 | 48.90 | 49.90 | 49.90 | 118,541 |
| Nov 30, 2023 | 49.60 | 49.60 | 48.80 | 49.00 | 49.00 | 61,000 |
| Nov 29, 2023 | 49.20 | 49.50 | 48.50 | 48.65 | 48.65 | 102,086 |
| Nov 28, 2023 | 49.20 | 50.00 | 48.85 | 49.05 | 49.05 | 100,070 |
| Nov 27, 2023 | 50.20 | 50.60 | 49.20 | 49.20 | 49.20 | 117,000 |
| Nov 24, 2023 | 49.75 | 49.75 | 49.00 | 49.05 | 49.05 | 81,000 |
| Nov 23, 2023 | 50.00 | 50.60 | 49.60 | 49.70 | 49.70 | 103,788 |
| Nov 22, 2023 | 50.00 | 50.30 | 49.50 | 49.60 | 49.60 | 97,001 |
| Nov 21, 2023 | 50.10 | 50.60 | 49.60 | 49.70 | 49.70 | 113,065 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.