AMKR(AMKR)
AMKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $68.24 | $69.27 | $64.95 | $65.90 | 5.07M |
| 5/20/2026 | $67.16 | $68.93 | $65.90 | $68.49 | 3.05M |
| 5/19/2026 | $64.56 | $66.97 | $62.45 | $65.54 | 4.17M |
| 5/18/2026 | $71.29 | $71.88 | $65.23 | $66.04 | 4.09M |
| 5/15/2026 | $69.47 | $71.77 | $68.48 | $70.35 | 3.14M |
| 5/14/2026 | $74.32 | $76.52 | $72.00 | $72.09 | 4.83M |
| 5/13/2026 | $75.38 | $76.37 | $73.08 | $74.61 | 3.33M |
| 5/12/2026 | $74.60 | $75.40 | $70.11 | $73.45 | 3.42M |
| 5/11/2026 | $77.38 | $78.64 | $76.17 | $76.69 | 3.71M |
| 5/8/2026 | $74.38 | $76.76 | $72.32 | $76.61 | 5.32M |
| 5/7/2026 | $76.99 | $77.16 | $71.75 | $72.27 | 4.57M |
| 5/6/2026 | $78.35 | $78.96 | $74.42 | $77.22 | 5.29M |
| 5/5/2026 | $72.82 | $77.55 | $72.59 | $76.71 | 6.15M |
| 5/4/2026 | $72.53 | $73.23 | $69.38 | $70.96 | 5.72M |
| 5/1/2026 | $68.99 | $71.67 | $68.60 | $71.09 | 10.94M |
| 4/30/2026 | $68.38 | $70.04 | $66.38 | $69.75 | 10.52M |
| 4/29/2026 | $72.98 | $73.07 | $68.51 | $70.61 | 3.58M |
| 4/28/2026 | $66.06 | $73.30 | $65.00 | $71.36 | 7.53M |
| 4/27/2026 | $79.23 | $79.23 | $75.21 | $75.62 | 6.58M |
| 4/24/2026 | $77.76 | $79.21 | $74.58 | $78.10 | 5.32M |
| 4/23/2026 | $72.38 | $74.82 | $71.52 | $72.91 | 3.57M |
| 4/22/2026 | $72.00 | $72.97 | $70.49 | $72.25 | 3.58M |
| 4/21/2026 | $69.83 | $72.91 | $69.64 | $70.21 | 4.16M |
| 4/20/2026 | $67.70 | $69.69 | $67.00 | $69.44 | 3.99M |
| 4/17/2026 | $64.33 | $69.37 | $63.06 | $67.37 | 6.15M |
| 4/16/2026 | $59.43 | $64.80 | $59.39 | $62.90 | 5.22M |
| 4/15/2026 | $60.46 | $60.89 | $58.20 | $59.72 | 3.48M |
| 4/14/2026 | $62.13 | $62.60 | $60.70 | $61.32 | 3.36M |
| 4/13/2026 | $57.67 | $60.50 | $57.28 | $60.44 | 3.77M |
| 4/10/2026 | $56.20 | $58.92 | $55.39 | $57.96 | 3.90M |
| 4/9/2026 | $52.17 | $55.52 | $52.04 | $55.14 | 3.76M |
| 4/8/2026 | $51.92 | $53.29 | $51.12 | $52.42 | 3.18M |
| 4/7/2026 | $46.61 | $47.89 | $45.89 | $47.62 | 1.82M |
| 4/6/2026 | $48.31 | $48.88 | $46.81 | $47.03 | 1.82M |
| 4/2/2026 | $43.60 | $47.44 | $43.51 | $46.70 | 1.77M |
| 4/1/2026 | $45.88 | $47.53 | $45.81 | $46.49 | 2.61M |
| 3/31/2026 | $42.48 | $45.38 | $42.00 | $45.03 | 3.44M |
| 3/30/2026 | $45.35 | $45.54 | $40.69 | $41.25 | 2.89M |
| 3/27/2026 | $44.86 | $46.17 | $44.22 | $44.45 | 3.32M |
| 3/26/2026 | $48.34 | $48.44 | $44.92 | $45.14 | 3.80M |
| 3/25/2026 | $50.60 | $51.50 | $49.26 | $49.93 | 2.70M |
| 3/24/2026 | $45.47 | $50.46 | $45.30 | $50.26 | 3.52M |
| 3/23/2026 | $46.73 | $47.75 | $45.46 | $46.12 | 4.57M |
| 3/20/2026 | $48.25 | $48.65 | $44.47 | $45.81 | 5.41M |
| 3/19/2026 | $44.95 | $48.72 | $44.40 | $48.13 | 3.39M |
| 3/18/2026 | $46.29 | $48.19 | $45.54 | $46.87 | 3.52M |
| 3/17/2026 | $44.82 | $46.50 | $44.55 | $46.34 | 3.02M |
| 3/16/2026 | $44.49 | $45.39 | $44.38 | $44.63 | 3.20M |
| 3/13/2026 | $42.07 | $43.64 | $42.07 | $42.99 | 2.95M |
| 3/12/2026 | $42.66 | $43.30 | $41.14 | $41.27 | 3.96M |
| 3/11/2026 | $43.88 | $45.30 | $43.59 | $43.92 | 2.46M |
| 3/10/2026 | $42.90 | $44.81 | $42.67 | $43.94 | 4.07M |
| 3/9/2026 | $40.94 | $43.23 | $40.22 | $43.22 | 5.63M |
| 3/6/2026 | $43.00 | $43.85 | $41.30 | $41.61 | 3.74M |
| 3/5/2026 | $45.16 | $45.74 | $43.04 | $44.56 | 4.06M |
| 3/4/2026 | $45.13 | $45.90 | $44.34 | $45.77 | 3.99M |
| 3/3/2026 | $46.06 | $46.06 | $43.90 | $44.59 | 4.29M |
| 3/2/2026 | $46.37 | $48.27 | $46.37 | $47.81 | 2.61M |
| 2/27/2026 | $46.92 | $47.96 | $46.05 | $47.82 | 4.29M |
| 2/26/2026 | $50.64 | $51.04 | $47.04 | $48.52 | 4.59M |
| 2/25/2026 | $49.46 | $51.02 | $49.25 | $50.94 | 5.29M |
| 2/24/2026 | $48.00 | $49.01 | $47.36 | $48.53 | 4.24M |
| 2/23/2026 | $47.59 | $47.91 | $45.91 | $47.07 | 3.11M |