Ample Electronic Technology Co.,Ltd. (4760.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 131.00 | 133.50 | 130.00 | 132.50 | 132.50 | 281,000 |
| 27 June 2024 | 136.50 | 136.50 | 127.00 | 130.00 | 130.00 | 1,705,000 |
| 26 June 2024 | 141.00 | 143.50 | 138.50 | 138.50 | 138.50 | 876,000 |
| 25 June 2024 | 140.50 | 142.50 | 137.50 | 139.00 | 139.00 | 1,888,000 |
| 24 June 2024 | 134.50 | 144.00 | 130.50 | 141.50 | 141.50 | 1,963,000 |
| 21 June 2024 | 128.50 | 132.50 | 127.00 | 131.00 | 131.00 | 335,000 |
| 20 June 2024 | 124.50 | 130.50 | 124.50 | 129.00 | 129.00 | 424,000 |
| 19 June 2024 | 127.50 | 129.00 | 122.50 | 125.00 | 125.00 | 555,000 |
| 18 June 2024 | 131.50 | 131.50 | 122.50 | 126.00 | 126.00 | 751,000 |
| 17 June 2024 | 138.00 | 139.50 | 128.00 | 128.00 | 128.00 | 918,000 |
| 14 June 2024 | 138.00 | 145.50 | 137.00 | 138.50 | 138.50 | 940,000 |
| 13 June 2024 | 138.50 | 140.00 | 135.00 | 136.50 | 136.50 | 410,000 |
| 12 June 2024 | 138.00 | 140.00 | 135.00 | 137.50 | 137.50 | 484,000 |
| 11 June 2024 | 141.50 | 144.00 | 136.50 | 138.00 | 138.00 | 503,000 |
| 11 June 2024 | 2.7 Dividend | |||||
| 07 June 2024 | 145.00 | 147.50 | 140.50 | 143.50 | 140.80 | 857,000 |
| 06 June 2024 | 141.00 | 146.50 | 134.00 | 146.00 | 143.25 | 1,153,000 |
| 05 June 2024 | 137.50 | 139.50 | 133.50 | 137.00 | 134.42 | 913,000 |
| 04 June 2024 | 146.00 | 147.00 | 134.00 | 137.50 | 134.91 | 2,308,000 |
| 03 June 2024 | 146.50 | 148.50 | 139.00 | 148.50 | 145.71 | 914,000 |
| 31 May 2024 | 148.00 | 153.50 | 146.00 | 146.00 | 143.25 | 1,287,000 |
| 30 May 2024 | 154.50 | 165.00 | 144.00 | 146.00 | 143.25 | 2,620,000 |
| 29 May 2024 | 157.50 | 159.50 | 152.50 | 156.50 | 153.56 | 1,382,000 |
| 28 May 2024 | 154.50 | 159.50 | 152.00 | 158.00 | 155.03 | 2,017,000 |
| 27 May 2024 | 146.00 | 154.50 | 144.00 | 149.50 | 146.69 | 2,064,000 |
| 24 May 2024 | 133.00 | 146.50 | 130.50 | 143.50 | 140.80 | 1,572,000 |
| 23 May 2024 | 142.00 | 143.50 | 131.50 | 133.50 | 130.99 | 1,806,000 |
| 22 May 2024 | 134.00 | 147.00 | 134.00 | 142.00 | 139.33 | 2,071,000 |
| 21 May 2024 | 135.50 | 136.50 | 132.00 | 134.00 | 131.48 | 1,221,000 |
| 20 May 2024 | 127.00 | 135.00 | 127.00 | 134.50 | 131.97 | 3,619,000 |
| 17 May 2024 | 119.00 | 129.00 | 119.00 | 129.00 | 126.57 | 1,653,000 |
| 16 May 2024 | 117.00 | 121.00 | 117.00 | 117.50 | 115.29 | 607,000 |
| 15 May 2024 | 114.50 | 123.00 | 114.50 | 116.00 | 113.82 | 1,265,000 |
| 14 May 2024 | 109.50 | 116.50 | 109.00 | 115.50 | 113.33 | 607,000 |
| 13 May 2024 | 111.00 | 114.50 | 109.00 | 111.50 | 109.40 | 401,000 |
| 10 May 2024 | 114.00 | 117.50 | 109.50 | 111.00 | 108.91 | 692,000 |
| 09 May 2024 | 119.00 | 119.00 | 113.00 | 114.00 | 111.86 | 590,000 |
| 08 May 2024 | 116.00 | 122.50 | 111.00 | 117.50 | 115.29 | 1,699,000 |
| 07 May 2024 | 112.00 | 118.00 | 107.50 | 116.50 | 114.31 | 1,717,000 |
| 06 May 2024 | 114.50 | 116.00 | 106.50 | 108.00 | 105.97 | 1,417,000 |
| 03 May 2024 | 114.50 | 122.50 | 112.50 | 114.50 | 112.35 | 2,064,000 |
| 02 May 2024 | 114.00 | 121.50 | 113.00 | 114.00 | 111.86 | 1,828,000 |
| 30 Apr 2024 | 110.00 | 117.50 | 105.50 | 115.50 | 113.33 | 2,188,000 |
| 29 Apr 2024 | 110.00 | 113.00 | 103.50 | 107.00 | 104.99 | 3,041,000 |
| 26 Apr 2024 | 95.10 | 103.00 | 94.30 | 103.00 | 101.06 | 2,373,000 |
| 25 Apr 2024 | 93.00 | 96.80 | 92.50 | 93.90 | 92.13 | 1,011,000 |
| 24 Apr 2024 | 93.90 | 94.00 | 90.50 | 92.20 | 90.47 | 542,000 |
| 23 Apr 2024 | 92.20 | 95.70 | 88.70 | 91.40 | 89.68 | 982,000 |
| 22 Apr 2024 | 88.40 | 92.70 | 85.00 | 92.00 | 90.27 | 668,000 |
| 19 Apr 2024 | 88.50 | 91.50 | 81.70 | 87.50 | 85.85 | 1,170,000 |
| 18 Apr 2024 | 91.10 | 94.20 | 89.90 | 90.20 | 88.50 | 673,000 |
| 17 Apr 2024 | 93.80 | 95.00 | 91.10 | 91.10 | 89.39 | 1,818,000 |
| 16 Apr 2024 | 83.10 | 91.40 | 81.70 | 91.00 | 89.29 | 2,518,000 |
| 15 Apr 2024 | 75.20 | 83.10 | 74.90 | 83.10 | 81.54 | 803,000 |
| 12 Apr 2024 | 77.00 | 77.00 | 74.50 | 75.60 | 74.18 | 125,000 |
| 11 Apr 2024 | 78.20 | 79.20 | 76.00 | 76.10 | 74.67 | 166,000 |
| 10 Apr 2024 | 79.00 | 79.90 | 78.20 | 78.20 | 76.73 | 212,000 |
| 09 Apr 2024 | 76.40 | 80.70 | 76.40 | 78.30 | 76.83 | 523,000 |
| 08 Apr 2024 | 73.30 | 75.40 | 73.30 | 74.30 | 72.90 | 162,000 |
| 03 Apr 2024 | 71.70 | 72.70 | 71.70 | 72.40 | 71.04 | 22,000 |
| 02 Apr 2024 | 73.20 | 73.50 | 72.30 | 72.50 | 71.14 | 72,000 |
| 01 Apr 2024 | 70.30 | 73.60 | 70.30 | 73.10 | 71.72 | 191,000 |
| 29 Mar 2024 | 70.40 | 70.60 | 70.00 | 70.30 | 68.98 | 44,000 |
| 28 Mar 2024 | 69.00 | 70.20 | 69.00 | 70.00 | 68.68 | 103,000 |
| 27 Mar 2024 | 69.20 | 70.30 | 69.20 | 69.40 | 68.09 | 74,000 |
| 26 Mar 2024 | 69.80 | 70.00 | 69.20 | 69.20 | 67.90 | 75,000 |
| 25 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.29 | - |
| 22 Mar 2024 | 69.90 | 70.00 | 69.50 | 69.60 | 68.29 | 39,000 |
| 21 Mar 2024 | 69.60 | 70.20 | 69.50 | 69.80 | 68.49 | 42,000 |
| 20 Mar 2024 | 69.60 | 69.70 | 69.40 | 69.60 | 68.29 | 24,000 |
| 19 Mar 2024 | 70.00 | 70.00 | 69.30 | 69.80 | 68.49 | 31,000 |
| 18 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.49 | - |
| 15 Mar 2024 | 69.80 | 69.90 | 69.60 | 69.80 | 68.49 | 42,000 |
| 14 Mar 2024 | 70.20 | 70.60 | 70.10 | 70.30 | 68.98 | 48,000 |
| 13 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.49 | - |
| 12 Mar 2024 | 69.50 | 69.80 | 69.40 | 69.80 | 68.49 | 54,000 |
| 11 Mar 2024 | 69.80 | 70.70 | 69.70 | 69.90 | 68.58 | 37,000 |
| 08 Mar 2024 | 71.50 | 71.50 | 68.20 | 69.70 | 68.39 | 67,000 |
| 07 Mar 2024 | 72.40 | 73.20 | 71.70 | 71.70 | 70.35 | 54,000 |
| 06 Mar 2024 | 71.50 | 72.30 | 71.50 | 72.10 | 70.74 | 33,000 |
| 05 Mar 2024 | 71.80 | 72.10 | 71.40 | 71.40 | 70.06 | 45,000 |
| 04 Mar 2024 | 72.20 | 72.80 | 71.80 | 71.90 | 70.55 | 98,000 |
| 01 Mar 2024 | 73.50 | 74.20 | 72.60 | 72.60 | 71.23 | 72,000 |
| 29 Feb 2024 | 70.90 | 73.30 | 70.90 | 72.80 | 71.43 | 97,000 |
| 27 Feb 2024 | 70.80 | 71.20 | 70.40 | 71.10 | 69.76 | 78,000 |
| 26 Feb 2024 | 71.00 | 71.00 | 70.50 | 70.80 | 69.47 | 30,000 |
| 23 Feb 2024 | 70.30 | 70.70 | 70.10 | 70.30 | 68.98 | 41,000 |
| 22 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.30 | 68.98 | 17,000 |
| 21 Feb 2024 | 71.10 | 71.10 | 70.50 | 70.80 | 69.47 | 26,000 |
| 20 Feb 2024 | 70.80 | 70.80 | 69.90 | 69.90 | 68.58 | 59,000 |
| 19 Feb 2024 | 71.00 | 71.40 | 70.50 | 70.90 | 69.57 | 58,000 |
| 16 Feb 2024 | 69.50 | 70.20 | 69.30 | 70.20 | 68.88 | 78,000 |
| 15 Feb 2024 | 68.70 | 69.50 | 68.50 | 69.30 | 68.00 | 115,000 |
| 05 Feb 2024 | 68.10 | 68.20 | 67.70 | 67.90 | 66.62 | 44,000 |
| 02 Feb 2024 | 68.50 | 68.50 | 67.80 | 68.00 | 66.72 | 41,000 |
| 01 Feb 2024 | 68.00 | 68.40 | 67.90 | 68.40 | 67.11 | 47,000 |
| 31 Jan 2024 | 68.00 | 68.10 | 67.80 | 68.00 | 66.72 | 13,000 |
| 30 Jan 2024 | 67.80 | 68.50 | 67.50 | 68.00 | 66.72 | 24,000 |
| 29 Jan 2024 | 68.00 | 68.10 | 67.70 | 67.70 | 66.43 | 57,000 |
| 26 Jan 2024 | 67.80 | 67.90 | 67.60 | 67.80 | 66.52 | 18,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.