Amkor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.90	43.94	42.90	43.23	43.23	0.12%	4,064,113
Dec 4, 2025	43.36	43.91	42.60	43.18	43.18	-1.71%	4,566,786
Dec 3, 2025	40.76	44.07	40.34	43.93	43.93	8.07%	5,597,658
Dec 2, 2025	38.44	40.93	37.92	40.65	40.57	7.71%	5,103,632
Dec 1, 2025	35.86	38.02	35.74	37.74	37.66	3.71%	3,329,566
Nov 28, 2025	35.32	36.43	35.32	36.39	36.32	4.21%	1,901,630
Nov 26, 2025	34.00	35.27	33.94	34.92	34.85	3.31%	2,461,552
Nov 25, 2025	33.00	33.98	32.40	33.80	33.73	2.01%	2,622,421
Nov 24, 2025	32.45	33.35	32.35	33.14	33.07	3.39%	3,213,424
Nov 21, 2025	30.25	32.42	30.03	32.05	31.98	6.16%	3,650,759
Nov 20, 2025	33.49	33.85	30.14	30.19	30.13	-3.95%	4,138,202
Nov 19, 2025	31.12	31.98	30.63	31.43	31.37	2.41%	2,333,945
Nov 18, 2025	30.36	31.09	29.76	30.69	30.63	-0.65%	3,073,502
Nov 17, 2025	31.09	32.08	30.60	30.89	30.83	-2.49%	2,270,087
Nov 14, 2025	30.52	32.49	30.45	31.68	31.61	-0.85%	3,138,104
Nov 13, 2025	33.72	34.10	31.37	31.95	31.88	-7.31%	3,383,650
Nov 12, 2025	34.75	35.26	34.29	34.47	34.40	0.61%	2,074,729
Nov 11, 2025	34.79	34.81	34.12	34.26	34.19	-2.70%	1,647,821
Nov 10, 2025	35.90	36.27	34.90	35.21	35.14	1.24%	3,665,513
Nov 7, 2025	34.15	34.79	33.14	34.78	34.71	-1.05%	3,550,412
Nov 6, 2025	36.66	36.71	34.46	35.15	35.08	-3.83%	3,538,485
Nov 5, 2025	35.69	37.29	35.38	36.55	36.47	3.69%	3,113,074
Nov 4, 2025	35.66	36.80	35.19	35.25	35.18	-6.84%	5,389,313
Nov 3, 2025	33.94	38.22	33.81	37.84	37.76	17.22%	10,475,805
Oct 31, 2025	32.16	32.75	31.92	32.28	32.21	1.13%	2,409,817
Oct 30, 2025	32.41	32.64	31.74	31.92	31.85	-2.36%	2,582,540
Oct 29, 2025	32.30	33.75	32.30	32.69	32.62	1.65%	4,759,312
Oct 28, 2025	30.61	32.98	29.50	32.16	32.09	-3.07%	9,760,013
Oct 27, 2025	33.60	33.82	32.97	33.18	33.11	1.25%	4,820,337
Oct 24, 2025	32.95	33.33	32.42	32.77	32.70	2.47%	3,169,490
Oct 23, 2025	30.50	32.19	30.44	31.98	31.91	3.93%	1,613,093
Oct 22, 2025	31.67	31.92	30.26	30.77	30.71	-4.29%	2,310,642
Oct 21, 2025	32.13	32.49	31.68	32.15	32.08	-0.40%	2,077,973
Oct 20, 2025	32.15	32.75	31.95	32.28	32.21	3.16%	2,009,327
Oct 17, 2025	31.04	31.49	30.59	31.29	31.23	-0.67%	1,919,111
Oct 16, 2025	32.93	32.93	31.09	31.50	31.44	0.70%	3,730,031
Oct 15, 2025	30.57	31.34	30.23	31.28	31.22	4.58%	2,395,686
Oct 14, 2025	29.41	30.43	29.39	29.91	29.85	-1.81%	2,393,154
Oct 13, 2025	30.05	30.52	29.71	30.46	30.40	7.78%	2,394,941
Oct 10, 2025	31.09	31.39	28.19	28.26	28.20	-7.74%	5,046,108
Oct 9, 2025	30.62	30.95	30.03	30.63	30.57	0.07%	2,209,127
Oct 8, 2025	29.76	30.69	29.70	30.61	30.55	2.89%	2,907,621
Oct 7, 2025	33.54	33.54	29.33	29.75	29.69	-2.68%	5,731,193
Oct 6, 2025	30.44	30.67	30.15	30.57	30.51	4.05%	2,468,918
Oct 3, 2025	29.76	30.04	29.16	29.38	29.32	-0.88%	2,045,400
Oct 2, 2025	30.17	30.17	29.34	29.64	29.58	0.58%	1,394,962
Oct 1, 2025	28.24	29.55	28.17	29.47	29.41	3.77%	2,005,860
Sep 30, 2025	28.47	28.81	28.03	28.40	28.34	-0.42%	2,088,624
Sep 29, 2025	29.31	29.45	28.50	28.52	28.46	-1.74%	2,411,985
Sep 26, 2025	29.19	29.47	28.75	29.03	28.97	-0.46%	1,642,599