Amkor Technology Historical Data - AMKR

AMKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 13.00 0.10 0.78% 12.91 13.07 12.885 1,183,238
Nov 18 2019 12.90 -0.10 -0.73% 12.99 13.07 12.83 648,011
Nov 15 2019 12.995 0.11 0.89% 13.00 13.41 12.9001 1,387,834
Nov 14 2019 12.88 -0.08 -0.62% 12.92 12.95 12.675 690,803
Nov 13 2019 12.96 0.05 0.39% 12.83 13.10 12.76 900,608
Nov 12 2019 12.91 0.20 1.57% 12.74 13.00 12.65 957,160
Nov 11 2019 12.71 -0.08 -0.63% 12.69 12.87 12.52 688,637
Nov 08 2019 12.79 0.03 0.24% 12.67 12.87 12.61 672,248
Nov 07 2019 12.76 -0.31 -2.33% 13.25 13.25 12.62 1,398,021
Nov 06 2019 13.065 -0.15 -1.1% 13.21 13.21 12.845 906,238
Nov 05 2019 13.21 -0.12 -0.9% 13.24 13.33 12.96 1,669,496
Nov 04 2019 13.33 0.37 2.85% 13.08 13.33 12.99 1,553,924
Nov 01 2019 12.96 0.00 +0.00% 12.55 12.97 12.495 0
Nov 01 2019 12.96 0.53 4.26% 12.55 12.97 12.495 2,424,741
Oct 31 2019 12.43 -1.17 -8.6% 13.69 13.98 12.305 3,272,845
Oct 30 2019 13.60 -0.79 -5.49% 14.85 15.245 13.58 3,904,587
Oct 29 2019 14.39 3.31 29.87% 13.46 15.00 12.84 7,894,802
Oct 28 2019 11.08 0.25 2.31% 10.92 11.19 10.91 1,486,735
Oct 25 2019 10.83 0.47 4.54% 10.38 10.83 10.34 1,232,961
Oct 24 2019 10.36 0.47 4.75% 10.03 10.37 9.9272 797,179
Oct 23 2019 9.89 -0.21 -2.03% 10.00 10.095 9.83 669,703
Oct 22 2019 10.095 -0.10 -0.93% 10.18 10.20 10.08 602,100
Oct 21 2019 10.19 0.30 3.03% 10.06 10.345 9.66 815,303
Oct 18 2019 9.89 0.04 0.41% 9.79 9.935 9.78 508,019
Oct 17 2019 9.85 0.07 0.72% 9.85 10.03 9.72 482,814
Oct 16 2019 9.78 -0.09 -0.91% 9.87 9.87 9.72 477,931
Oct 15 2019 9.87 0.13 1.33% 9.82 9.96 9.74 522,509
Oct 14 2019 9.74 -0.02 -0.2% 9.77 9.81 9.645 387,328
Oct 11 2019 9.76 0.10 1.04% 9.79 9.95 9.745 542,585
Oct 10 2019 9.66 0.00 0.0% 9.69 9.82 9.565 512,866
Oct 09 2019 9.66 0.10 1.05% 9.67 9.725 9.56 572,169
Oct 08 2019 9.56 -0.20 -2.05% 9.71 9.79 9.495 549,232
Oct 07 2019 9.76 -0.12 -1.21% 9.92 10.01 9.70 948,003
Oct 04 2019 9.88 0.35 3.67% 9.55 9.99 9.25 1,235,035
Oct 03 2019 9.53 0.29 3.14% 9.21 9.57 9.165 1,203,459
Oct 02 2019 9.24 0.04 0.43% 9.14 9.24 9.01 968,044
Oct 01 2019 9.20 0.10 1.1% 9.18 9.32 9.14 738,443
Sep 30 2019 9.10 0.20 2.25% 8.96 9.135 8.955 1,094,548
Sep 27 2019 8.90 -0.16 -1.77% 9.01 9.21 8.785 654,308
Sep 26 2019 9.06 -0.11 -1.2% 9.15 9.18 9.015 342,772
Sep 25 2019 9.17 0.22 2.46% 8.92 9.19 8.92 760,858
Sep 24 2019 8.95 -0.22 -2.4% 9.23 9.43 8.92 875,035
Sep 23 2019 9.17 0.13 1.44% 9.04 9.25 9.04 1,027,310
Sep 20 2019 9.04 -0.29 -3.11% 9.27 9.34 8.94 1,854,002
Sep 19 2019 9.33 0.18 1.97% 9.20 9.50 9.185 1,192,246
Sep 18 2019 9.15 0.02 0.22% 9.08 9.18 9.01 926,593
Sep 17 2019 9.13 0.06 0.66% 9.01 9.13 8.86 759,394
Sep 16 2019 9.07 -0.05 -0.55% 9.125 9.15 9.06 253,309
Sep 13 2019 9.12 -0.11 -1.19% 9.22 9.26 9.085 513,657
Sep 12 2019 9.23 -0.01 -0.11% 9.24 9.37 9.06 560,091
Sep 11 2019 9.24 0.13 1.43% 9.15 9.28 9.00 1,121,937
Sep 10 2019 9.11 -0.04 -0.44% 9.14 9.16 8.92 474,970
Sep 09 2019 9.15 0.09 0.99% 9.07 9.155 8.90 637,609
Sep 06 2019 9.06 -0.01 -0.11% 9.12 9.12 9.00 413,714
Sep 05 2019 9.07 0.24 2.72% 9.00 9.27 9.00 578,101
Sep 04 2019 8.83 0.23 2.67% 8.75 8.875 8.62 577,186
Sep 03 2019 8.60 -0.15 -1.71% 8.71 8.71 8.53 400,506
Sep 02 2019 8.75 0.00 +0.00% 8.88 8.89 8.63 0
Aug 30 2019 8.75 -0.09 -1.02% 8.88 8.89 8.63 487,434
Aug 29 2019 8.84 0.18 2.08% 8.79 8.91 8.785 447,244
Aug 28 2019 8.66 0.15 1.76% 8.45 8.69 8.36 523,363
Aug 27 2019 8.51 -0.10 -1.16% 8.72 8.73 8.50 428,918
Aug 26 2019 8.61 -0.19 -2.16% 8.81 8.91 8.58 615,484
Aug 23 2019 8.80 -0.29 -3.19% 9.01 9.33 8.78 540,715
Aug 22 2019 9.09 0.07 0.78% 9.11 9.19 9.00 480,749


Your Recent History
NASDAQ
AMKR
Amkor Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.