Amazing Microelectronic Corp.
6411.TWO · TWO
Market closed79.20-3.00 (-3.65%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 863.04K |
| July 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | — |
| July 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | — |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | — |
| July 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | — |
| July 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | — |
| July 20, 2026 | 80.10 | 80.40 | 80.10 | 80.40 | 80.40 | — |
| July 20, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | — |
| July 20, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | — |
| July 20, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | — |
| July 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | — |
| July 20, 2026 | 80.70 | 80.80 | 80.70 | 80.80 | 80.80 | — |
| July 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 81.00 | 81.00 | 80.90 | 81.00 | 81.00 | — |
| July 20, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | — |
| July 20, 2026 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.90 | 80.90 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | — |
| July 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | — |
| July 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | — |
| July 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | — |
| July 20, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | — |
| July 20, 2026 | 80.90 | 80.90 | 80.60 | 80.60 | 80.60 | — |
| July 20, 2026 | 80.40 | 80.60 | 80.40 | 80.60 | 80.60 | — |
| July 20, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | — |
| July 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | — |
| July 20, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | — |
| July 20, 2026 | 79.80 | 79.90 | 79.80 | 79.90 | 79.90 | — |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | — |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | — |
| July 20, 2026 | 79.60 | 79.80 | 79.60 | 79.80 | 79.80 | — |
| July 20, 2026 | 79.70 | 79.80 | 79.70 | 79.80 | 79.80 | — |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | — |
| July 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | — |
| July 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | — |
| July 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | — |
| July 20, 2026 | 79.90 | 80.20 | 79.90 | 80.20 | 80.20 | — |
| July 20, 2026 | 79.80 | 79.90 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | — |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | — |
| July 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | — |
| July 20, 2026 | 79.30 | 79.50 | 79.30 | 79.50 | 79.50 | — |
| July 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | — |
| July 20, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | — |
| July 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | — |
| July 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | — |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | — |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | — |
| July 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | — |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | — |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | — |
| July 20, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | — |
| July 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | — |
| July 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | — |
| July 20, 2026 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | — |
| July 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | — |
| July 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | — |
| July 20, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | — |
| July 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 78.30 | 78.30 | 78.10 | 78.10 | 78.10 | — |
| July 20, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | — |
| July 20, 2026 | 78.30 | 78.40 | 78.30 | 78.40 | 78.40 | — |
| July 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.00K |
| July 20, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | 12.00K |
| July 20, 2026 | 78.50 | 78.50 | 78.30 | 78.40 | 78.40 | 10.00K |
| July 20, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 2.00K |
| July 20, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 79.20 | 2.00K |
| July 20, 2026 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | 2.00K |
| July 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.00K |
| July 20, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | — |
| July 20, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.00K |
| July 20, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.00K |
| July 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.10K |
| July 20, 2026 | 78.90 | 78.90 | 78.00 | 78.00 | 78.00 | 13.02K |
| July 20, 2026 | 79.00 | 79.00 | 78.90 | 78.90 | 78.90 | 3.10K |
| July 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.20K |
| July 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.22K |
| July 20, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 2.00K |
| July 20, 2026 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | 4.02K |
| July 20, 2026 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 2.00K |
| July 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.06K |
| July 20, 2026 | 78.40 | 78.40 | 78.00 | 78.00 | 78.00 | 8.21K |
| July 20, 2026 | 78.10 | 78.50 | 78.10 | 78.50 | 78.50 | 12.00K |
| July 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3.48K |
| July 20, 2026 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 5.52K |
| July 20, 2026 | 77.90 | 78.30 | 77.90 | 78.30 | 78.30 | — |
| July 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 78.10 | 78.20 | 78.10 | 78.10 | 78.10 | — |
| July 20, 2026 | 78.10 | 78.20 | 78.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 77.90 | 78.20 | 77.90 | 78.20 | 78.20 | 4.28K |
| July 20, 2026 | 77.70 | 78.00 | 77.00 | 78.00 | 78.00 | — |
| July 20, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 8.00K |
| July 20, 2026 | 78.20 | 78.20 | 77.90 | 78.00 | 78.00 | 18.93K |
| July 20, 2026 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | — |
| July 20, 2026 | 79.10 | 79.10 | 78.90 | 78.90 | 78.90 | 10.05K |
| July 20, 2026 | 79.50 | 79.50 | 79.00 | 79.10 | 79.10 | 14.00K |
| July 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 6.00K |
| July 20, 2026 | 79.40 | 79.50 | 79.40 | 79.50 | 79.50 | 9.11K |
| July 20, 2026 | 79.50 | 79.50 | 79.00 | 79.40 | 79.40 | 5.10K |
| July 20, 2026 | 78.80 | 79.50 | 78.80 | 79.50 | 79.50 | 18.08K |
| July 20, 2026 | 79.10 | 79.10 | 78.60 | 78.60 | 78.60 | 17.22K |
| July 20, 2026 | 79.30 | 79.40 | 79.00 | 79.00 | 79.00 | 15.82K |
| July 20, 2026 | 80.10 | 80.10 | 79.90 | 79.90 | 79.90 | 11.93K |
| July 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.00K |
| July 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.00K |
| July 20, 2026 | 80.20 | 80.30 | 80.00 | 80.00 | 80.00 | — |
| July 20, 2026 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | 5.20K |
| July 20, 2026 | 80.70 | 80.80 | 80.50 | 80.50 | 80.50 | 6.30K |
| July 20, 2026 | 80.90 | 80.90 | 80.80 | 80.80 | 80.80 | 5.00K |
| July 20, 2026 | 81.70 | 81.70 | 81.20 | 81.20 | 81.20 | 8.55K |
| July 20, 2026 | 82.10 | 82.10 | 81.80 | 81.80 | 81.80 | 5.12K |
| July 20, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.27K |
| July 20, 2026 | 82.10 | 82.10 | 81.80 | 81.80 | 81.80 | 3.00K |
| July 20, 2026 | 82.70 | 82.70 | 82.20 | 82.20 | 82.20 | 5.00K |
| July 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.00K |
| July 20, 2026 | 81.60 | 82.10 | 81.60 | 82.10 | 82.10 | 6.00K |
| July 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.00K |
| July 20, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 2.00K |
| July 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.00K |
| July 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.00K |
| July 20, 2026 | 80.60 | 81.70 | 80.60 | 81.70 | 81.70 | 11.00K |