Stock listing
TPEx:8049 Ampire Co., Ltd. (晶采) 股價
Follow Ampire Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:8049
$23.60 TWD -0.25 (-1.0%)
Close on Oct 30, 2026
- Day range
- $23.55 – $23.85 TWDOct 30, 2026
- Volume
- 175,349 sharesOct 30, 2026
- Market cap
- $2.79B TWDAt the close on Oct 30, 2026 · price × 118.3M shares outstanding
- 52-week range
- $23.55 – $29.45 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.25M TWDMedian day 120,001 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8049 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.60 | -0.25 | -1.0% | $23.85 | $23.85 | $23.55 | 175,349 | |
| $23.85 | -0.15 | -0.6% | $24.25 | $24.25 | $23.80 | 90,328 | |
| $24.00 | +0.10 | +0.4% | $23.90 | $24.00 | $23.90 | 37,060 | |
| $23.90 | 0.00 | 0.0% | $23.95 | $23.95 | $23.70 | 133,401 | |
| $23.90 | 0.00 | 0.0% | $23.90 | $23.90 | $23.90 | 0 | |
| $23.90 | -0.15 | -0.6% | $24.10 | $24.10 | $23.90 | 140,749 | |
| $24.05 | +0.05 | +0.2% | $24.05 | $24.10 | $24.00 | 137,768 | |
| $24.00 | -0.05 | -0.2% | $24.10 | $24.10 | $24.00 | 61,116 | |
| $24.05 | -0.20 | -0.8% | $24.20 | $24.20 | $24.00 | 151,064 | |
| $24.25 | +0.05 | +0.2% | $24.30 | $24.35 | $24.25 | 85,001 | |
| $24.20 | -0.20 | -0.8% | $24.30 | $24.40 | $24.10 | 241,000 | |
| $24.40 | +0.05 | +0.2% | $24.40 | $24.45 | $24.35 | 103,001 | |
| $24.35 | -0.15 | -0.6% | $24.45 | $24.45 | $24.35 | 131,001 | |
| $24.50 | +0.05 | +0.2% | $24.45 | $24.60 | $24.35 | 132,500 | |
| $24.45 | -0.20 | -0.8% | $24.55 | $24.55 | $24.40 | 58,000 | |
| $24.65 | +0.25 | +1.0% | $24.40 | $24.65 | $24.35 | 74,001 | |
| $24.40 | -0.15 | -0.6% | $24.55 | $24.55 | $24.40 | 89,000 | |
| $24.55 | -0.30 | -1.2% | $24.90 | $24.90 | $24.55 | 197,002 | |
| $24.85 | +0.05 | +0.2% | $24.95 | $25.00 | $24.70 | 124,001 | |
| $24.80 | +0.20 | +0.8% | $24.60 | $24.85 | $24.50 | 187,000 | |
| $24.60 | +0.10 | +0.4% | $24.60 | $24.65 | $24.55 | 118,219 | |
| $24.50 | 0.00 | 0.0% | $24.30 | $24.70 | $24.30 | 152,000 | |
| $24.50 | +0.05 | +0.2% | $24.45 | $24.50 | $24.45 | 31,002 | |
| $24.45 | 0.00 | 0.0% | $24.50 | $24.60 | $24.35 | 82,041 | |
| $24.45 | 0.00 | 0.0% | $24.45 | $24.50 | $24.30 | 218,209 | |
| $24.45 | -0.10 | -0.4% | $24.50 | $24.60 | $24.30 | 182,001 | |
| $24.55 | +0.10 | +0.4% | $24.45 | $24.55 | $24.45 | 47,205 | |
| $24.45 | 0.00 | 0.0% | $24.45 | $24.55 | $24.35 | 115,000 | |
| $24.45 | -0.10 | -0.4% | $24.65 | $24.65 | $24.45 | 95,050 | |
| $24.55 | 0.00 | 0.0% | $24.65 | $24.70 | $24.45 | 96,200 | |
| $24.55 | +0.10 | +0.4% | $24.70 | $24.70 | $24.45 | 115,095 | |
| $24.45 | -0.05 | -0.2% | $24.45 | $24.50 | $24.35 | 78,000 | |
| $24.50 | -0.05 | -0.2% | $24.40 | $24.60 | $24.40 | 75,001 | |
| $24.55 | +0.25 | +1.0% | $24.40 | $24.55 | $24.35 | 83,250 | |
| $24.30 | 0.00 | 0.0% | $24.40 | $24.40 | $24.25 | 172,004 | |
| $24.30 | -0.15 | -0.6% | $24.45 | $24.45 | $24.20 | 178,190 | |
| $24.45 | 0.00 | 0.0% | $24.50 | $24.60 | $24.40 | 131,100 | |
| $24.45 | -0.05 | -0.2% | $24.55 | $24.60 | $24.45 | 126,001 | |
| $24.50 | -0.15 | -0.6% | $24.50 | $24.60 | $24.40 | 98,100 | |
| $24.65 | +0.10 | +0.4% | $24.55 | $24.70 | $24.55 | 118,000 | |
| $24.55 | +0.10 | +0.4% | $24.40 | $24.55 | $24.40 | 73,000 | |
| $24.45 | -0.05 | -0.2% | $24.50 | $24.60 | $24.40 | 120,001 | |
| $24.50 | +0.10 | +0.4% | $24.55 | $24.55 | $24.45 | 56,180 | |
| $24.40 | +0.05 | +0.2% | $24.40 | $24.50 | $24.40 | 106,002 | |
| $24.35 | -0.10 | -0.4% | $24.40 | $24.40 | $24.20 | 125,000 | |
| $24.45 | 0.00 | 0.0% | $24.50 | $24.50 | $24.40 | 123,007 | |
| $24.45 | -0.05 | -0.2% | $24.80 | $24.80 | $24.40 | 93,000 | |
| $24.50 | +0.15 | +0.6% | $24.40 | $24.50 | $24.40 | 75,005 | |
| $24.35 | -0.25 | -1.0% | $24.60 | $24.85 | $24.30 | 149,090 | |
| $24.60 | -0.35 | -1.4% | $24.95 | $24.95 | $24.60 | 282,000 | |
| $24.95 | -1.50 | -5.7% | $25.00 | $25.00 | $24.75 | 210,000 | |
| $26.45 | +0.05 | +0.2% | $26.50 | $26.55 | $26.20 | 483,100 | |
| $26.40 | -0.15 | -0.6% | $26.55 | $26.60 | $26.40 | 301,321 | |
| $26.55 | -0.05 | -0.2% | $26.70 | $26.70 | $26.45 | 255,000 | |
| $26.60 | +0.05 | +0.2% | $26.80 | $26.80 | $26.45 | 111,198 | |
| $26.55 | +0.15 | +0.6% | $26.40 | $26.70 | $26.40 | 148,000 | |
| $26.40 | +0.10 | +0.4% | $26.30 | $26.45 | $26.30 | 142,020 | |
| $26.30 | 0.00 | 0.0% | $26.10 | $26.35 | $26.10 | 71,022 | |
| $26.30 | +0.20 | +0.8% | $26.40 | $26.45 | $26.10 | 78,050 | |
| $26.10 | +0.15 | +0.6% | $26.15 | $26.15 | $25.90 | 129,560 | |
| $25.95 | +0.15 | +0.6% | $25.95 | $26.10 | $25.90 | 72,050 | |
| $25.80 | +0.50 | +2.0% | $25.70 | $25.85 | $25.60 | 212,001 | |
| $25.30 | +0.40 | +1.6% | $24.90 | $25.40 | $24.90 | 140,200 |
- Ticker
- TPEx:8049
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Ampire Co., Ltd.