AMKR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 32.24 | -0.49 | -1.50% | 32.73 | 32.81 | 31.98 | 682,808 |
Mar 27 2024 | 32.73 | 1.17 | 3.71% | 31.93 | 32.74 | 31.66 | 618,046 |
Mar 26 2024 | 31.56 | -0.31 | -0.97% | 32.15 | 32.33 | 31.52 | 784,729 |
Mar 25 2024 | 31.87 | 0.22 | 0.70% | 31.30 | 31.89 | 31.15 | 659,230 |
Mar 22 2024 | 31.65 | -0.02 | -0.06% | 31.70 | 31.98 | 31.52 | 694,926 |
Mar 21 2024 | 31.67 | 0.06 | 0.19% | 32.37 | 32.565 | 31.60 | 1,121,793 |
Mar 20 2024 | 31.61 | 0.58 | 1.87% | 30.93 | 31.69 | 30.63 | 677,615 |
Mar 19 2024 | 31.03 | -0.01 | -0.03% | 30.81 | 31.30 | 30.53 | 763,244 |
Mar 18 2024 | 31.04 | -0.21 | -0.67% | 31.62 | 31.93 | 31.01 | 1,045,141 |
Mar 15 2024 | 31.25 | -0.21 | -0.67% | 31.11 | 31.64 | 30.89 | 2,471,814 |
Mar 14 2024 | 31.46 | -1.62 | -4.90% | 32.62 | 32.93 | 31.176 | 1,664,695 |
Mar 13 2024 | 33.08 | -0.95 | -2.79% | 33.70 | 33.99 | 32.73 | 775,265 |
Mar 12 2024 | 34.03 | 0.48 | 1.43% | 33.71 | 34.22 | 33.22 | 766,303 |
Mar 11 2024 | 33.55 | -1.35 | -3.87% | 33.94 | 34.23 | 33.0809 | 999,714 |
Mar 08 2024 | 34.90 | -1.19 | -3.30% | 36.44 | 36.765 | 34.74 | 1,008,493 |
Mar 07 2024 | 36.09 | 0.93 | 2.65% | 35.63 | 37.00 | 35.50 | 1,072,259 |
Mar 06 2024 | 35.16 | 2.37 | 7.23% | 33.44 | 35.47 | 33.34 | 1,260,098 |
Mar 05 2024 | 32.79 | -0.76 | -2.27% | 33.15 | 33.5636 | 32.33 | 770,079 |
Mar 04 2024 | 33.55 | 0.48 | 1.45% | 33.56 | 34.007 | 33.26 | 945,686 |
Mar 01 2024 | 33.07 | 2.05 | 6.61% | 31.34 | 33.48 | 31.225 | 1,036,237 |
Feb 29 2024 | 31.02 | 0.67 | 2.21% | 30.69 | 31.13 | 30.50 | 803,721 |
Feb 28 2024 | 30.35 | -0.16 | -0.52% | 30.013 | 30.48 | 29.82 | 609,024 |
Feb 27 2024 | 30.51 | -0.21 | -0.68% | 30.87 | 30.895 | 30.40 | 507,462 |
Feb 26 2024 | 30.72 | 0.13 | 0.42% | 30.95 | 31.04 | 30.50 | 569,525 |
Feb 23 2024 | 30.59 | -0.26 | -0.84% | 30.93 | 30.93 | 30.47 | 507,367 |
Feb 22 2024 | 30.85 | 0.73 | 2.42% | 31.03 | 31.03 | 30.38 | 932,411 |
Feb 21 2024 | 30.12 | 0.37 | 1.24% | 29.41 | 30.14 | 29.28 | 646,650 |
Feb 20 2024 | 29.75 | -0.26 | -0.87% | 29.81 | 29.92 | 29.351 | 1,035,496 |
Feb 16 2024 | 30.01 | -0.53 | -1.74% | 30.58 | 30.6674 | 29.85 | 718,519 |
Feb 15 2024 | 30.54 | -0.02 | -0.07% | 30.83 | 30.87 | 30.27 | 716,502 |
Feb 14 2024 | 30.56 | 0.65 | 2.17% | 30.52 | 30.77 | 30.09 | 634,526 |
Feb 13 2024 | 29.91 | -1.55 | -4.93% | 30.04 | 30.49 | 29.46 | 1,337,552 |
Feb 12 2024 | 31.46 | 0.26 | 0.83% | 31.36 | 31.84 | 31.08 | 858,484 |
Feb 09 2024 | 31.20 | 1.03 | 3.41% | 30.42 | 31.36 | 30.08 | 990,334 |
Feb 08 2024 | 30.17 | 0.59 | 1.99% | 29.81 | 30.798 | 29.67 | 1,509,281 |
Feb 07 2024 | 29.58 | -1.11 | -3.62% | 30.96 | 30.99 | 29.495 | 1,351,251 |
Feb 06 2024 | 30.69 | -1.62 | -5.01% | 31.17 | 31.40 | 28.84 | 2,472,046 |
Feb 05 2024 | 32.31 | 0.35 | 1.10% | 32.17 | 32.5799 | 31.79 | 1,747,438 |
Feb 02 2024 | 31.96 | 0.01 | 0.03% | 31.65 | 32.25 | 31.51 | 918,354 |
Feb 01 2024 | 31.95 | 0.29 | 0.92% | 31.81 | 32.045 | 31.305 | 802,011 |
Jan 31 2024 | 31.66 | -1.56 | -4.70% | 32.73 | 32.73 | 31.50 | 927,676 |
Jan 30 2024 | 33.22 | 0.16 | 0.48% | 32.92 | 33.30 | 32.88 | 744,252 |
Jan 29 2024 | 33.06 | 0.44 | 1.35% | 32.67 | 33.12 | 32.575 | 557,574 |
Jan 26 2024 | 32.62 | -1.20 | -3.55% | 33.30 | 33.38 | 32.554 | 589,825 |
Jan 25 2024 | 33.82 | 0.58 | 1.74% | 34.04 | 34.37 | 33.425 | 853,201 |
Jan 24 2024 | 33.24 | -0.13 | -0.39% | 33.73 | 34.014 | 33.065 | 708,796 |
Jan 23 2024 | 33.37 | 0.18 | 0.54% | 33.40 | 33.79 | 33.10 | 744,501 |
Jan 22 2024 | 33.19 | 0.56 | 1.72% | 33.05 | 33.465 | 32.96 | 737,869 |
Jan 19 2024 | 32.63 | 0.69 | 2.16% | 32.32 | 32.675 | 31.67 | 771,215 |
Jan 18 2024 | 31.94 | 1.33 | 4.34% | 31.50 | 32.0608 | 31.405 | 770,950 |
Jan 17 2024 | 30.61 | 0.01 | 0.03% | 30.16 | 30.705 | 29.88 | 935,213 |
Jan 16 2024 | 30.60 | 0.48 | 1.59% | 29.97 | 30.61 | 29.70 | 1,026,457 |
Jan 12 2024 | 30.12 | -0.24 | -0.79% | 30.59 | 30.688 | 29.83 | 687,891 |
Jan 11 2024 | 30.36 | -0.04 | -0.13% | 30.25 | 30.444 | 29.65 | 805,463 |
Jan 10 2024 | 30.40 | -0.34 | -1.11% | 30.70 | 30.76 | 29.81 | 664,373 |
Jan 09 2024 | 30.74 | -0.25 | -0.81% | 30.41 | 31.00 | 30.28 | 796,612 |
Jan 08 2024 | 30.99 | 0.71 | 2.34% | 30.50 | 31.28 | 30.3434 | 1,082,645 |
Jan 05 2024 | 30.28 | 0.02 | 0.07% | 30.21 | 30.52 | 30.04 | 823,177 |
Jan 04 2024 | 30.26 | -0.49 | -1.59% | 30.47 | 30.73 | 30.07 | 965,995 |
Jan 03 2024 | 30.75 | -1.25 | -3.91% | 31.43 | 31.43 | 30.58 | 965,013 |
Jan 02 2024 | 32.00 | -1.27 | -3.82% | 32.71 | 32.87 | 31.63 | 872,578 |