Amkor Technology Historical Data - AMKR

AMKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 7.39 -0.11 -1.47% 7.38 7.52 7.135 1,107,606
Apr 02 2020 7.50 0.13 1.76% 7.24 7.73 7.17 1,257,096
Apr 01 2020 7.37 -0.42 -5.39% 7.42 7.74 7.135 1,289,455
Mar 31 2020 7.79 -0.57 -6.82% 8.35 8.40 7.75 1,856,998
Mar 30 2020 8.36 0.62 8.01% 7.78 8.36 7.50 1,172,967
Mar 27 2020 7.74 -0.82 -9.58% 8.12 8.40 7.63 1,443,536
Mar 26 2020 8.56 0.32 3.88% 8.34 8.70 8.20 1,644,883
Mar 25 2020 8.24 0.20 2.49% 8.16 8.63 7.76 1,513,250
Mar 24 2020 8.04 1.08 15.52% 7.47 8.09 7.00 1,648,775
Mar 23 2020 6.96 -0.01 -0.14% 7.21 7.25 6.49 1,841,961
Mar 20 2020 6.97 0.50 7.73% 6.74 7.49 6.50 3,169,858
Mar 19 2020 6.47 0.68 11.74% 5.81 6.60 5.40 2,450,113
Mar 18 2020 5.79 -2.18 -27.35% 7.30 7.51 5.50 2,031,080
Mar 17 2020 7.97 0.69 9.55% 7.45 8.03 6.91 2,167,888
Mar 16 2020 7.275 -0.76 -9.4% 7.01 7.91 7.01 1,681,538
Mar 13 2020 8.03 0.66 8.96% 7.92 8.15 7.37 1,726,592
Mar 12 2020 7.37 -1.28 -14.8% 7.92 8.10 7.35 1,706,446
Mar 11 2020 8.65 -0.79 -8.37% 9.09 9.44 8.56 2,141,670
Mar 10 2020 9.44 0.83 9.64% 9.13 9.47 8.705 1,418,301
Mar 09 2020 8.61 -1.25 -12.68% 9.14 9.65 8.585 1,209,354
Mar 06 2020 9.86 -0.46 -4.46% 9.95 10.155 9.60 1,009,492
Mar 05 2020 10.32 -0.55 -5.06% 10.53 10.73 10.15 1,072,487
Mar 04 2020 10.87 0.55 5.33% 10.57 10.96 10.33 917,364
Mar 03 2020 10.32 -0.22 -2.04% 10.57 10.86 10.19 1,445,864
Mar 02 2020 10.535 0.10 0.96% 10.55 10.62 9.94 1,540,238
Feb 28 2020 10.435 0.45 4.45% 9.50 10.47 9.26 2,878,234
Feb 27 2020 9.99 -0.44 -4.22% 10.09 10.38 9.8182 1,509,237
Feb 26 2020 10.43 -0.05 -0.43% 10.58 10.82 10.29 1,131,318
Feb 25 2020 10.475 -0.64 -5.72% 11.21 11.32 10.385 1,487,230
Feb 24 2020 11.11 -1.21 -9.82% 11.70 12.80 11.09 1,669,773
Feb 21 2020 12.32 -0.67 -5.16% 12.95 13.44 12.20 1,689,831
Feb 20 2020 12.99 0.61 4.93% 12.31 13.06 12.04 3,685,593
Feb 19 2020 12.38 0.32 2.65% 12.18 12.46 12.06 1,337,878
Feb 18 2020 12.06 -0.57 -4.51% 12.45 12.52 12.04 1,780,568
Feb 17 2020 12.63 0.00 +0.00% 12.80 12.88 12.535 0
Feb 14 2020 12.63 -0.08 -0.63% 12.80 12.88 12.535 1,343,343
Feb 13 2020 12.71 -0.28 -2.16% 12.73 13.02 12.57 1,515,182
Feb 12 2020 12.99 -0.25 -1.89% 13.38 13.60 12.79 2,534,952
Feb 11 2020 13.24 1.69 14.63% 13.92 14.82 13.08 7,412,038
Feb 10 2020 11.55 0.47 4.24% 11.08 11.61 10.95 2,507,365
Feb 07 2020 11.08 -0.36 -3.15% 11.32 11.41 11.06 1,404,640
Feb 06 2020 11.44 -0.39 -3.3% 11.87 11.87 11.43 914,189
Feb 05 2020 11.83 0.37 3.23% 11.72 11.84 11.52 1,116,252
Feb 04 2020 11.46 0.29 2.6% 11.37 11.55 11.21 930,640
Feb 03 2020 11.17 -0.08 -0.71% 11.21 11.37 11.13 982,349
Jan 31 2020 11.25 -0.72 -6.02% 11.84 11.865 11.20 1,069,476
Jan 30 2020 11.97 0.05 0.42% 11.79 12.13 11.70 756,630
Jan 29 2020 11.92 -0.10 -0.79% 12.07 12.14 11.805 1,068,092
Jan 28 2020 12.015 0.17 1.39% 11.94 12.18 11.935 864,058
Jan 27 2020 11.85 -0.94 -7.35% 12.46 12.61 11.80 1,216,421
Jan 24 2020 12.79 -0.60 -4.48% 13.44 13.48 12.66 1,604,963
Jan 23 2020 13.39 0.19 1.44% 13.20 13.48 13.11 644,646
Jan 22 2020 13.20 0.10 0.76% 13.12 13.41 13.11 824,108
Jan 21 2020 13.10 -0.10 -0.76% 13.10 13.20 13.03 710,829
Jan 20 2020 13.20 0.00 +0.00% 13.35 13.42 13.03 0
Jan 17 2020 13.20 -0.03 -0.23% 13.35 13.42 13.03 605,476
Jan 16 2020 13.23 0.25 1.93% 12.99 13.28 12.99 691,367
Jan 15 2020 12.98 0.06 0.46% 12.91 13.05 12.825 838,236
Jan 14 2020 12.92 0.14 1.1% 12.79 13.04 12.74 1,027,279
Jan 13 2020 12.78 0.07 0.55% 12.75 12.85 12.6939 728,980
Jan 10 2020 12.71 -0.22 -1.7% 12.93 12.94 12.67 568,801
Jan 09 2020 12.93 -0.12 -0.92% 13.20 13.50 12.90 871,311
Jan 08 2020 13.05 0.02 0.15% 13.03 13.08 12.75 1,028,500
Jan 07 2020 13.03 0.18 1.4% 12.91 13.21 12.74 660,326


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.