Amazing Microelectronic Corp. (TPEX:6411)
Taiwan
· Delayed Price · Currency is TWD 81.00
+0.60 (0.75%)
Dec 5, 2025, 1:30 PM CST
Amazing Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.50 | 81.10 | 79.70 | 81.00 | 81.00 | 0.75% | 190,862 |
| Dec 4, 2025 | 82.40 | 82.40 | 80.00 | 80.40 | 80.40 | -1.11% | 308,682 |
| Dec 3, 2025 | 79.50 | 81.30 | 79.50 | 81.30 | 81.30 | 2.52% | 371,342 |
| Dec 2, 2025 | 79.30 | 80.20 | 78.80 | 79.30 | 79.30 | 1.15% | 175,234 |
| Dec 1, 2025 | 80.20 | 80.20 | 78.00 | 78.40 | 78.40 | -1.88% | 379,842 |
| Nov 28, 2025 | 80.00 | 80.60 | 79.60 | 79.90 | 79.90 | 0.38% | 229,194 |
| Nov 27, 2025 | 81.60 | 81.90 | 79.20 | 79.60 | 79.60 | -1.73% | 311,456 |
| Nov 26, 2025 | 79.50 | 81.90 | 79.50 | 81.00 | 81.00 | 3.45% | 464,744 |
| Nov 25, 2025 | 79.30 | 80.10 | 78.30 | 78.30 | 78.30 | -0.25% | 346,297 |
| Nov 24, 2025 | 78.50 | 79.00 | 77.40 | 78.50 | 78.50 | 1.16% | 245,187 |
| Nov 21, 2025 | 79.00 | 80.20 | 77.40 | 77.60 | 77.60 | -3.72% | 647,327 |
| Nov 20, 2025 | 80.00 | 82.90 | 78.90 | 80.60 | 80.60 | 2.41% | 851,954 |
| Nov 19, 2025 | 81.40 | 81.40 | 77.40 | 78.70 | 78.70 | -2.84% | 1,473,226 |
| Nov 18, 2025 | 80.60 | 86.00 | 80.30 | 81.00 | 81.00 | 0.12% | 1,322,527 |
| Nov 17, 2025 | 82.40 | 83.00 | 80.10 | 80.90 | 80.90 | -0.74% | 718,490 |
| Nov 14, 2025 | 83.00 | 87.50 | 81.50 | 81.50 | 81.50 | -3.21% | 1,856,733 |
| Nov 13, 2025 | 83.00 | 84.80 | 82.30 | 84.20 | 84.20 | 1.94% | 847,539 |
| Nov 12, 2025 | 83.80 | 84.60 | 82.30 | 82.60 | 82.60 | - | 567,528 |
| Nov 11, 2025 | 83.10 | 85.40 | 82.20 | 82.60 | 82.60 | 0.61% | 994,367 |
| Nov 10, 2025 | 82.90 | 83.70 | 81.40 | 82.10 | 82.10 | 0.24% | 966,251 |
| Nov 7, 2025 | 85.60 | 88.00 | 81.50 | 81.90 | 81.90 | -4.66% | 1,887,012 |
| Nov 6, 2025 | 86.90 | 89.70 | 85.40 | 85.90 | 85.90 | -0.23% | 2,044,055 |
| Nov 5, 2025 | 84.10 | 88.70 | 83.60 | 86.10 | 86.10 | 1.41% | 3,127,547 |
| Nov 4, 2025 | 89.00 | 90.00 | 83.70 | 84.90 | 84.90 | -5.67% | 4,335,379 |
| Nov 3, 2025 | 97.00 | 97.90 | 90.00 | 90.00 | 90.00 | -9.91% | 4,538,520 |
| Oct 31, 2025 | 105.50 | 105.50 | 96.10 | 99.90 | 99.90 | -1.09% | 5,477,294 |
| Oct 30, 2025 | 101.00 | 104.50 | 97.50 | 101.00 | 101.00 | 5.98% | 8,118,626 |
| Oct 29, 2025 | 99.40 | 102.50 | 93.50 | 95.30 | 95.30 | -5.17% | 4,249,504 |
| Oct 28, 2025 | 98.20 | 102.50 | 96.40 | 100.50 | 100.50 | 2.55% | 9,422,483 |
| Oct 27, 2025 | 92.70 | 98.00 | 90.00 | 98.00 | 98.00 | 9.99% | 6,223,205 |
| Oct 23, 2025 | 86.60 | 94.50 | 86.40 | 89.10 | 89.10 | 3.24% | 5,612,738 |
| Oct 22, 2025 | 85.10 | 91.00 | 82.90 | 86.30 | 86.30 | 2.62% | 4,913,141 |
| Oct 21, 2025 | 81.60 | 84.10 | 81.60 | 84.10 | 84.10 | 9.93% | 880,491 |
| Oct 20, 2025 | 69.60 | 76.50 | 69.60 | 76.50 | 76.50 | 9.91% | 837,787 |
| Oct 17, 2025 | 69.40 | 69.60 | 68.10 | 69.60 | 69.60 | 0.29% | 55,333 |
| Oct 16, 2025 | 67.80 | 70.90 | 67.80 | 69.40 | 69.40 | 1.91% | 217,076 |
| Oct 15, 2025 | 68.60 | 68.80 | 67.50 | 68.10 | 68.10 | - | 139,243 |
| Oct 14, 2025 | 69.40 | 72.10 | 67.90 | 68.10 | 68.10 | -2.71% | 308,965 |
| Oct 13, 2025 | 68.90 | 70.00 | 68.10 | 70.00 | 70.00 | -2.10% | 122,587 |
| Oct 9, 2025 | 72.20 | 72.60 | 71.40 | 71.50 | 71.50 | -0.97% | 115,350 |
| Oct 8, 2025 | 72.50 | 72.60 | 71.70 | 72.20 | 72.20 | -0.69% | 104,853 |
| Oct 7, 2025 | 72.10 | 73.40 | 72.10 | 72.70 | 72.70 | 0.97% | 93,582 |
| Oct 3, 2025 | 72.00 | 72.50 | 71.90 | 72.00 | 72.00 | - | 52,275 |
| Oct 2, 2025 | 73.00 | 73.00 | 71.80 | 72.00 | 72.00 | -0.55% | 100,629 |
| Oct 1, 2025 | 74.20 | 74.20 | 72.20 | 72.40 | 72.40 | -0.41% | 51,463 |
| Sep 30, 2025 | 72.30 | 73.10 | 72.00 | 72.70 | 72.70 | 0.55% | 101,201 |
| Sep 26, 2025 | 74.00 | 74.80 | 71.50 | 72.30 | 72.30 | -2.95% | 247,938 |
| Sep 25, 2025 | 74.10 | 76.20 | 74.10 | 74.50 | 74.50 | 0.54% | 254,946 |
| Sep 24, 2025 | 74.70 | 74.70 | 74.00 | 74.10 | 74.10 | -0.67% | 138,622 |
| Sep 23, 2025 | 75.20 | 75.20 | 74.30 | 74.60 | 74.60 | -0.53% | 121,449 |