Amkor Technology Inc. Common Stockのデータ

Amkor Technology Inc. Common Stockの基本情報

名前 Amkor Technology Inc. Common Stock
ティッカー AMKR
国 United States
上場年 1998.0
セクター Technology

Amkor Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.07 23.97 25.23 24.96 4815900.0 24.96
2021-02-12 25.9 22.73 22.93 24.21 27265800.0 24.21
2021-02-11 23.08 20.5 20.63 22.95 10294400.0 22.95
2021-02-10 19.56 18.49 19.46 18.81 2150500.0 18.81
2021-02-09 19.62 18.03 18.84 19.38 3614000.0 19.38
2021-02-08 19.27 18.21 18.38 19.24 3477300.0 19.24
2021-02-05 17.9 16.93 17.44 17.85 1968200.0 17.85
2021-02-04 17.2 16.35 16.48 17.15 1196400.0 17.15
2021-02-03 16.76 16.2 16.68 16.36 793500.0 16.36
2021-02-02 16.96 16.42 16.86 16.67 827200.0 16.67
2021-02-01 16.67 15.92 16.05 16.58 937800.0 16.58
2021-01-29 16.38 15.51 16.23 15.52 1133900.0 15.52
2021-01-28 16.51 15.93 16.46 16.22 1061500.0 16.22
2021-01-27 16.83 16.02 16.78 16.16 1205100.0 16.16
2021-01-26 18.17 17.16 18.1 17.21 807900.0 17.21
2021-01-25 18.56 17.65 18.5 17.84 1392700.0 17.84
2021-01-22 18.5 18.19 18.2 18.47 598300.0 18.47
2021-01-21 18.87 18.27 18.7 18.46 517600.0 18.46
2021-01-20 19.05 18.31 19.0 18.54 678600.0 18.54
2021-01-19 18.93 18.34 18.49 18.79 1237800.0 18.79
2021-01-15 18.7 17.7 18.7 18.04 1126500.0 18.04
2021-01-14 19.04 17.72 17.77 18.74 1556900.0 18.74
2021-01-13 17.72 17.13 17.61 17.4 757200.0 17.4
2021-01-12 17.7 17.07 17.23 17.65 989600.0 17.65
2021-01-11 17.14 16.42 16.58 17.09 638300.0 17.09
2021-01-08 17.26 16.58 17.05 16.67 1063800.0 16.67
2021-01-07 16.92 16.25 16.38 16.79 1384500.0 16.79
2021-01-06 16.1 15.46 15.47 16.03 1887500.0 16.03
2021-01-05 15.49 14.86 14.92 15.47 838200.0 15.47
2021-01-04 15.51 14.82 15.18 14.91 919200.0 14.91
2020-12-31 15.16 14.84 15.16 15.08 725300.0 15.08
2020-12-30 15.25 14.85 14.85 15.15 529600.0 15.15
2020-12-29 15.34 14.6 15.25 14.8 778700.0 14.8
2020-12-28 15.67 15.17 15.21 15.21 811100.0 15.21
2020-12-24 15.24 14.97 15.17 14.99 387300.0 14.99
2020-12-23 15.25 15.02 15.1 15.04 828500.0 15.04
2020-12-22 15.29 14.91 15.28 14.99 1005700.0 14.99
2020-12-21 15.16 14.85 15.11 15.0 941500.0 15.0
2020-12-18 15.73 15.22 15.49 15.29 2068000.0 15.29
2020-12-17 15.54 15.27 15.49 15.38 822400.0 15.38
2020-12-16 15.69 15.32 15.53 15.45 830100.0 15.41
2020-12-15 15.61 15.18 15.24 15.57 1036900.0 15.53
2020-12-14 15.27 14.97 15.0 14.98 646000.0 14.94
2020-12-11 15.05 14.6 14.9 14.83 804900.0 14.79
2020-12-10 15.14 14.56 14.69 15.09 845500.0 15.05
2020-12-09 15.51 14.72 15.36 14.81 1301000.0 14.77
2020-12-08 15.47 15.26 15.47 15.39 1216700.0 15.35
2020-12-07 15.59 15.33 15.43 15.49 899600.0 15.45
2020-12-04 15.53 14.96 14.98 15.49 1176800.0 15.45
2020-12-03 15.34 14.85 15.02 14.86 1341200.0 14.82
2020-12-02 15.08 14.82 15.05 14.94 1038500.0 14.9
2020-12-01 15.25 14.89 14.9 15.04 1488000.0 15.0
2020-11-30 14.82 14.41 14.67 14.74 1392600.0 14.7
2020-11-27 14.75 14.28 14.28 14.64 880800.0 14.6
2020-11-25 14.32 14.02 14.32 14.26 999500.0 14.22
2020-11-24 14.4 13.73 14.14 14.38 1149200.0 14.34
2020-11-23 14.03 13.68 13.68 13.99 950500.0 13.95
2020-11-20 13.7 13.49 13.53 13.5 738200.0 13.47
2020-11-19 13.55 13.31 13.33 13.51 836300.0 13.48
2020-11-18 13.84 13.47 13.63 13.48 1249300.0 13.45
2020-11-17 13.65 13.34 13.63 13.49 1228000.0 13.46
2020-11-16 13.72 13.33 13.45 13.72 1327600.0 13.68
2020-11-13 13.49 13.22 13.33 13.3 741300.0 13.27
2020-11-12 13.27 13.02 13.23 13.14 772200.0 13.11
2020-11-11 13.3 12.87 12.87 13.28 913600.0 13.25
2020-11-10 12.96 12.47 12.8 12.76 1191600.0 12.73
2020-11-09 13.47 12.82 13.15 12.82 1671100.0 12.79
2020-11-06 12.98 12.69 12.9 12.71 983700.0 12.68
2020-11-05 13.0 12.51 12.55 12.99 1253000.0 12.96
2020-11-04 12.51 12.02 12.22 12.47 955700.0 12.44
2020-11-03 12.25 11.93 11.97 12.16 1292800.0 12.13
2020-11-02 12.04 11.7 12.0 11.81 1013000.0 11.78
2020-10-30 11.92 11.61 11.69 11.85 1470500.0 11.82
2020-10-29 11.82 11.46 11.55 11.76 1854700.0 11.73
2020-10-28 11.76 10.83 10.87 11.56 2695500.0 11.53
2020-10-27 12.79 11.21 12.68 11.25 5463700.0 11.22
2020-10-26 13.42 13.02 13.14 13.39 2512400.0 13.36
2020-10-23 13.34 12.97 13.14 13.28 1272500.0 13.25
2020-10-22 13.36 12.92 13.32 13.11 999100.0 13.08
2020-10-21 13.67 13.16 13.2 13.16 1270400.0 13.13
2020-10-20 13.22 12.92 13.0 13.15 1377500.0 13.12
2020-10-19 13.1 12.68 12.97 12.7 1294600.0 12.67
2020-10-16 13.03 12.79 12.96 12.8 828300.0 12.77
2020-10-15 12.93 12.41 12.51 12.9 804900.0 12.87
2020-10-14 13.01 12.7 12.8 12.79 957300.0 12.76
2020-10-13 12.91 12.75 12.87 12.78 683700.0 12.75
2020-10-12 12.93 12.68 12.91 12.84 697600.0 12.81
2020-10-09 12.73 12.4 12.5 12.69 941500.0 12.66
2020-10-08 12.29 11.88 11.97 12.27 1214400.0 12.24
2020-10-07 11.88 11.61 11.64 11.86 1078300.0 11.83
2020-10-06 11.79 11.4 11.57 11.42 945600.0 11.39
2020-10-05 11.54 11.28 11.28 11.49 747700.0 11.46
2020-10-02 11.35 11.0 11.09 11.15 690300.0 11.12
2020-10-01 11.46 11.25 11.33 11.44 658300.0 11.41
2020-09-30 11.48 11.16 11.26 11.2 708700.0 11.17
2020-09-29 11.44 11.17 11.28 11.26 715700.0 11.23
2020-09-28 11.32 11.04 11.14 11.28 895300.0 11.25
2020-09-25 10.99 10.71 10.85 10.91 715900.0 10.88
2020-09-24 11.11 10.8 10.82 10.92 724500.0 10.89
2020-09-23 11.43 10.85 11.29 10.91 828500.0 10.88
2020-09-22 11.37 11.1 11.36 11.31 896500.0 11.28
2020-09-21 11.17 10.95 10.98 11.16 946900.0 11.13
2020-09-18 11.65 11.16 11.62 11.25 2141900.0 11.22
2020-09-17 11.56 11.01 11.19 11.48 1657900.0 11.45
2020-09-16 11.64 11.44 11.47 11.49 1335800.0 11.46
2020-09-15 11.77 11.39 11.66 11.41 1046200.0 11.38
2020-09-14 11.87 11.33 11.54 11.54 1280200.0 11.51
2020-09-11 11.25 10.84 11.03 10.88 888800.0 10.85
2020-09-10 11.4 10.96 11.25 10.97 939800.0 10.94
2020-09-09 11.26 10.87 10.96 11.15 1097000.0 11.12
2020-09-08 11.27 10.71 11.15 10.73 1381800.0 10.7
2020-09-04 11.99 11.13 11.91 11.5 1414200.0 11.47
2020-09-03 12.68 11.82 12.59 11.88 1313100.0 11.85
2020-09-02 12.82 12.51 12.58 12.77 675900.0 12.74
2020-09-01 12.5 12.15 12.23 12.5 1123600.0 12.47
2020-08-31 12.67 12.13 12.6 12.2 887800.0 12.17
2020-08-28 12.69 12.46 12.57 12.67 698400.0 12.64
2020-08-27 13.08 12.37 13.03 12.54 1037300.0 12.51
2020-08-26 13.11 12.83 12.85 13.04 660000.0 13.01
2020-08-25 12.99 12.72 12.8 12.85 637100.0 12.82
2020-08-24 12.9 12.64 12.71 12.78 681600.0 12.75
2020-08-21 12.88 12.53 12.79 12.59 784200.0 12.56
2020-08-20 13.34 12.79 13.34 12.9 1191300.0 12.87
2020-08-19 13.85 13.43 13.57 13.47 1037100.0 13.44
2020-08-18 13.93 13.4 13.86 13.57 1029300.0 13.53
2020-08-17 13.95 13.51 13.58 13.79 950500.0 13.75
2020-08-14 13.59 13.33 13.35 13.46 855400.0 13.43
2020-08-13 13.59 13.24 13.5 13.41 1216800.0 13.38
2020-08-12 13.58 12.79 12.87 13.54 1623400.0 13.5
2020-08-11 13.05 12.67 12.89 12.79 1171700.0 12.76
2020-08-10 13.07 12.62 13.05 12.85 1462900.0 12.82
2020-08-07 13.4 12.79 13.22 13.02 1204800.0 12.99
2020-08-06 13.76 13.38 13.75 13.41 753400.0 13.38
2020-08-05 13.77 13.52 13.67 13.72 956100.0 13.68
2020-08-04 13.85 13.44 13.82 13.56 1001300.0 13.52
2020-08-03 13.99 13.68 13.75 13.76 1251700.0 13.72
2020-07-31 14.24 13.39 14.17 13.6 1472100.0 13.56
2020-07-30 14.19 13.75 13.9 14.17 1540000.0 14.13
2020-07-29 14.48 13.78 14.4 14.16 2133300.0 14.12
2020-07-28 15.8 13.72 15.4 14.33 7401600.0 14.29
2020-07-27 13.7 12.15 12.15 13.64 3567000.0 13.6
2020-07-24 12.64 12.07 12.47 12.08 1325700.0 12.05
2020-07-23 12.99 12.15 12.16 12.64 1625600.0 12.61
2020-07-22 12.45 12.2 12.38 12.23 764400.0 12.2
2020-07-21 12.55 12.18 12.51 12.29 918600.0 12.26
2020-07-20 12.39 12.15 12.31 12.31 773500.0 12.28
2020-07-17 12.28 12.1 12.23 12.16 483600.0 12.13
2020-07-16 12.24 11.95 12.06 12.21 698600.0 12.18
2020-07-15 12.47 12.0 12.36 12.18 862600.0 12.15
2020-07-14 12.26 11.77 11.96 12.24 1121600.0 12.21
2020-07-13 12.52 11.95 12.36 11.96 1065800.0 11.93
2020-07-10 12.49 12.17 12.48 12.19 783600.0 12.16
2020-07-09 12.56 12.24 12.37 12.46 1092800.0 12.43
2020-07-08 12.37 12.07 12.15 12.33 1003500.0 12.3
2020-07-07 12.5 12.14 12.47 12.15 906100.0 12.12
2020-07-06 12.64 12.46 12.51 12.51 979700.0 12.48
2020-07-02 12.49 12.18 12.29 12.27 907900.0 12.24
2020-07-01 12.3 11.99 12.28 11.99 779100.0 11.96
2020-06-30 12.38 11.9 11.9 12.31 1219900.0 12.28
2020-06-29 11.99 11.69 11.93 11.88 776300.0 11.85
2020-06-26 12.13 11.79 12.05 11.79 1677400.0 11.76
2020-06-25 12.21 11.66 11.97 12.18 839300.0 12.15
2020-06-24 12.22 11.82 12.22 11.99 1095100.0 11.96
2020-06-23 12.39 12.13 12.27 12.35 1580300.0 12.32
2020-06-22 12.04 11.6 11.77 12.02 1389700.0 11.99
2020-06-19 12.3 11.78 12.19 11.81 1719900.0 11.78
2020-06-18 12.33 11.92 12.11 12.08 1355000.0 12.05
2020-06-17 12.43 12.06 12.21 12.23 1168700.0 12.2
2020-06-16 12.5 12.01 12.28 12.11 1274800.0 12.08
2020-06-15 11.86 11.19 11.38 11.75 1091500.0 11.72
2020-06-12 11.84 11.42 11.64 11.77 1477800.0 11.74
2020-06-11 12.07 11.06 11.81 11.11 1869400.0 11.08
2020-06-10 12.72 12.42 12.63 12.46 1125100.0 12.43
2020-06-09 12.81 12.32 12.48 12.61 1173100.0 12.58
2020-06-08 13.02 12.64 13.0 12.72 1464700.0 12.69
2020-06-05 13.09 12.0 12.0 12.55 2606200.0 12.52
2020-06-04 11.92 11.35 11.35 11.73 1603900.0 11.7
2020-06-03 11.49 10.79 10.79 11.41 1506200.0 11.38
2020-06-02 10.62 10.28 10.57 10.59 1359500.0 10.56
2020-06-01 10.7 10.36 10.58 10.47 833700.0 10.44
2020-05-29 10.67 10.24 10.37 10.58 1172800.0 10.55
2020-05-28 11.06 10.34 10.99 10.4 929900.0 10.37
2020-05-27 10.99 10.13 10.61 10.97 1510100.0 10.94
2020-05-26 10.57 10.08 10.24 10.41 1295100.0 10.38
2020-05-22 10.0 9.75 9.96 9.81 757700.0 9.78
2020-05-21 10.12 9.8 10.05 9.92 1211300.0 9.89
2020-05-20 10.15 9.91 10.05 10.02 875900.0 9.99
2020-05-19 10.15 9.82 9.96 9.82 836800.0 9.79
2020-05-18 10.07 9.58 9.71 10.01 1557200.0 9.98
2020-05-15 9.55 9.24 9.45 9.39 1187700.0 9.37
2020-05-14 9.67 9.04 9.34 9.66 1191400.0 9.63
2020-05-13 9.98 9.39 9.89 9.48 1502900.0 9.46
2020-05-12 10.36 9.8 10.05 9.96 1251800.0 9.93
2020-05-11 10.2 9.82 9.96 10.02 972100.0 9.99
2020-05-08 10.15 9.91 9.99 10.13 761600.0 10.1
2020-05-07 9.99 9.76 9.93 9.78 867700.0 9.75
2020-05-06 10.06 9.7 9.85 9.75 867300.0 9.72
2020-05-05 10.22 9.66 9.89 9.72 1756600.0 9.69
2020-05-04 9.75 9.48 9.61 9.73 1661800.0 9.7
2020-05-01 9.74 9.38 9.64 9.73 1436200.0 9.7
2020-04-30 10.45 9.86 10.42 9.88 1576800.0 9.85
2020-04-29 10.8 9.61 9.66 10.52 2427300.0 10.49
2020-04-28 10.78 9.17 10.65 9.57 4453000.0 9.55
2020-04-27 10.29 9.57 9.72 10.19 2366800.0 10.16
2020-04-24 9.49 9.13 9.17 9.41 860600.0 9.39
2020-04-23 9.45 9.06 9.16 9.17 925000.0 9.15
2020-04-22 9.24 9.02 9.15 9.15 889600.0 9.13
2020-04-21 9.1 8.73 8.92 8.78 1385500.0 8.76
2020-04-20 9.37 9.02 9.15 9.23 701700.0 9.21
2020-04-17 9.65 9.2 9.55 9.44 1215500.0 9.42
2020-04-16 9.23 8.61 8.81 9.17 1129700.0 9.15
2020-04-15 8.81 8.51 8.77 8.64 1640800.0 8.62
2020-04-14 9.4 9.02 9.21 9.13 1222400.0 9.11
2020-04-13 9.13 8.83 9.13 8.99 1021000.0 8.97
2020-04-09 9.67 9.12 9.5 9.18 2355500.0 9.16
2020-04-08 9.35 8.72 8.92 9.24 1308400.0 9.22
2020-04-07 9.17 8.65 8.97 8.77 1652600.0 8.75
2020-04-06 8.57 7.75 7.88 8.53 1514000.0 8.51
2020-04-03 7.52 7.14 7.38 7.39 1517400.0 7.37
2020-04-02 7.73 7.17 7.24 7.5 1258000.0 7.48
2020-04-01 7.74 7.14 7.42 7.37 1779200.0 7.35
2020-03-31 8.4 7.75 8.35 7.79 1857000.0 7.77
2020-03-30 8.36 7.77 7.78 8.36 1177400.0 8.34
2020-03-27 8.12 7.63 8.12 7.73 2137300.0 7.71
2020-03-26 8.7 8.2 8.34 8.56 1772500.0 8.54
2020-03-25 8.63 7.76 8.16 8.25 1618400.0 8.23
2020-03-24 8.09 7.38 7.47 8.04 2159800.0 8.02
2020-03-23 7.21 6.49 7.21 6.96 1850100.0 6.94
2020-03-20 7.49 6.5 6.74 6.95 3177700.0 6.93
2020-03-19 6.6 5.4 5.81 6.48 2623500.0 6.46
2020-03-18 7.51 5.5 7.3 5.78 2032200.0 5.77
2020-03-17 8.03 6.91 7.45 7.98 2541900.0 7.96
2020-03-16 7.94 7.0 7.01 7.28 1692300.0 7.26
2020-03-13 8.15 7.37 7.92 8.03 2175100.0 8.01
2020-03-12 8.1 7.35 7.92 7.37 1764100.0 7.35
2020-03-11 9.27 8.56 9.09 8.65 2142300.0 8.63
2020-03-10 9.47 8.71 9.13 9.44 1471000.0 9.42
2020-03-09 9.19 8.59 9.14 8.61 1213700.0 8.59
2020-03-06 10.15 9.6 9.95 9.86 1009500.0 9.83
2020-03-05 10.73 10.15 10.53 10.32 1085800.0 10.29
2020-03-04 10.96 10.33 10.57 10.87 921200.0 10.84
2020-03-03 10.86 10.19 10.57 10.32 1446500.0 10.29
2020-03-02 10.62 9.94 10.55 10.54 1590400.0 10.51
2020-02-28 10.47 9.26 9.5 10.44 2878300.0 10.41
2020-02-27 10.38 9.82 10.09 9.99 1722600.0 9.96
2020-02-26 10.82 10.29 10.58 10.43 1131900.0 10.4
2020-02-25 11.32 10.39 11.21 10.48 1993700.0 10.45
2020-02-24 11.82 11.09 11.7 11.11 1789700.0 11.08
2020-02-21 13.08 12.2 12.95 12.32 1691700.0 12.29
2020-02-20 13.06 12.04 12.31 12.99 3711200.0 12.96
2020-02-19 12.46 12.16 12.18 12.38 1376600.0 12.35
2020-02-18 12.5 12.04 12.45 12.06 2102500.0 12.03