Yahoo

Mail

Singapore markets open in 5 hours 52 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,067.61
+57.01(+1.14%)
Dow
38,484.20
+244.22(+0.64%)
Nasdaq
15,697.32
+246.01(+1.59%)
Bitcoin USD
66,716.10
+366.40(+0.55%)
CMC Crypto 200
1,434.25
+19.49(+1.38%)

Amkor Technology, Inc. (AMKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.53

+0.57

(+1.97%)

As of 03:07PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	29.04	29.79	28.80	29.53	29.53	374,093
22 Apr 2024	28.65	29.24	28.43	28.96	28.96	737,600
19 Apr 2024	28.88	29.64	28.15	28.50	28.50	1,225,400
18 Apr 2024	29.78	29.95	28.89	28.97	28.97	1,035,300
17 Apr 2024	31.25	31.26	29.81	30.10	30.10	892,700
16 Apr 2024	31.08	31.61	30.76	31.21	31.21	733,800
15 Apr 2024	32.87	32.87	31.17	31.30	31.30	750,800
12 Apr 2024	32.85	33.36	32.28	32.37	32.37	800,100
11 Apr 2024	32.60	33.93	32.27	33.55	33.55	1,058,700
10 Apr 2024	32.93	33.17	32.09	32.41	32.41	1,261,300
09 Apr 2024	32.30	34.10	32.16	33.75	33.75	2,577,200
08 Apr 2024	31.29	31.78	31.15	31.34	31.34	478,700
05 Apr 2024	30.87	30.98	30.53	30.82	30.82	670,000
04 Apr 2024	31.96	32.03	30.56	30.68	30.68	518,500
03 Apr 2024	30.38	31.66	30.38	31.33	31.33	702,700
02 Apr 2024	31.14	31.29	30.75	30.98	30.98	669,000
01 Apr 2024	32.16	32.94	31.80	31.81	31.81	564,500
28 Mar 2024	32.73	32.81	31.98	32.24	32.24	682,800
27 Mar 2024	31.93	32.74	31.66	32.73	32.73	618,000
26 Mar 2024	32.15	32.33	31.52	31.56	31.56	784,700
25 Mar 2024	31.33	31.89	31.15	31.87	31.87	659,500
22 Mar 2024	31.70	31.98	31.52	31.65	31.65	694,900
21 Mar 2024	32.37	32.57	31.60	31.67	31.67	1,121,400
20 Mar 2024	30.93	31.69	30.63	31.61	31.61	680,700
19 Mar 2024	30.81	31.30	30.53	31.03	31.03	743,900
18 Mar 2024	31.62	31.93	31.01	31.04	31.04	1,045,100
15 Mar 2024	31.11	31.64	30.89	31.25	31.25	2,474,300
14 Mar 2024	32.62	32.93	31.18	31.46	31.46	1,667,500
13 Mar 2024	33.70	33.99	32.73	33.08	33.08	775,300
12 Mar 2024	33.71	34.22	33.22	34.03	34.03	766,300
11 Mar 2024	33.94	34.23	33.08	33.55	33.55	999,700
11 Mar 2024	0.079 Dividend
08 Mar 2024	36.44	36.77	34.74	34.90	34.82	1,008,500
07 Mar 2024	35.63	37.00	35.50	36.09	36.01	1,072,400
06 Mar 2024	33.44	35.47	33.34	35.16	35.08	1,260,400
05 Mar 2024	33.15	33.56	32.33	32.79	32.72	770,100
04 Mar 2024	33.56	34.01	33.26	33.55	33.47	935,800
01 Mar 2024	31.34	33.48	31.23	33.07	33.00	1,035,200
29 Feb 2024	30.69	31.13	30.50	31.02	30.95	804,500
28 Feb 2024	30.01	30.48	29.82	30.35	30.28	609,000
27 Feb 2024	30.87	30.90	30.40	30.51	30.44	507,500
26 Feb 2024	30.95	31.04	30.50	30.72	30.65	569,700
23 Feb 2024	30.93	30.93	30.47	30.59	30.52	507,400
22 Feb 2024	31.03	31.03	30.38	30.85	30.78	932,400
21 Feb 2024	29.41	30.14	29.28	30.12	30.05	648,000
20 Feb 2024	29.81	29.92	29.35	29.75	29.68	1,035,500
16 Feb 2024	30.58	30.67	29.85	30.01	29.94	718,500
15 Feb 2024	30.83	30.87	30.27	30.54	30.47	716,500
14 Feb 2024	30.52	30.77	30.09	30.56	30.49	634,500
13 Feb 2024	30.04	30.49	29.46	29.91	29.84	1,337,600
12 Feb 2024	31.36	31.84	31.08	31.46	31.39	858,500
09 Feb 2024	30.42	31.36	30.08	31.20	31.13	990,300
08 Feb 2024	29.81	30.80	29.67	30.17	30.10	1,509,200
07 Feb 2024	30.96	30.96	29.50	29.58	29.51	1,351,300
06 Feb 2024	31.40	31.40	28.84	30.69	30.62	2,472,000
05 Feb 2024	32.07	32.58	31.79	32.31	32.24	1,748,500
02 Feb 2024	31.53	32.25	31.51	31.96	31.89	918,400
01 Feb 2024	31.81	32.05	31.31	31.95	31.88	802,600
31 Jan 2024	32.73	32.73	31.50	31.66	31.59	927,700
30 Jan 2024	32.92	33.30	32.88	33.22	33.14	744,300
29 Jan 2024	32.67	33.12	32.58	33.06	32.99	557,600
26 Jan 2024	33.30	33.38	32.55	32.62	32.55	590,400
25 Jan 2024	34.04	34.37	33.42	33.82	33.74	853,200
24 Jan 2024	33.73	34.01	33.07	33.24	33.16	708,800
23 Jan 2024	33.40	33.79	33.10	33.37	33.29	744,500
22 Jan 2024	33.05	33.47	32.96	33.19	33.11	737,900
19 Jan 2024	32.32	32.69	31.67	32.63	32.56	751,700
18 Jan 2024	31.48	32.06	31.41	31.94	31.87	770,900
17 Jan 2024	30.16	30.71	29.88	30.61	30.54	935,200
16 Jan 2024	29.94	30.61	29.70	30.60	30.53	1,026,500
12 Jan 2024	30.59	30.69	29.83	30.12	30.05	687,900
11 Jan 2024	30.25	30.44	29.65	30.36	30.29	805,500
10 Jan 2024	30.70	30.76	29.81	30.40	30.33	664,400
09 Jan 2024	30.41	31.00	30.28	30.74	30.67	796,600
08 Jan 2024	30.50	31.28	30.34	30.99	30.92	1,082,600
05 Jan 2024	30.21	30.52	30.04	30.28	30.21	820,200
04 Jan 2024	30.47	30.73	30.07	30.26	30.19	966,000
03 Jan 2024	31.43	31.43	30.58	30.75	30.68	965,000
02 Jan 2024	32.75	32.87	31.63	32.00	31.93	872,600
29 Dec 2023	33.74	33.93	33.23	33.27	33.19	679,000
28 Dec 2023	34.09	34.32	33.75	33.79	33.71	612,100
27 Dec 2023	34.31	34.37	33.96	34.05	33.97	586,500
26 Dec 2023	33.81	34.44	33.79	34.18	34.10	612,200
22 Dec 2023	33.62	34.03	33.30	33.61	33.53	616,400
21 Dec 2023	33.52	33.58	32.90	33.32	33.24	896,700
20 Dec 2023	33.51	33.92	32.65	32.67	32.60	877,400
19 Dec 2023	33.77	33.96	33.40	33.79	33.71	1,444,400
18 Dec 2023	33.40	33.81	32.98	33.71	33.63	1,262,900
15 Dec 2023	33.45	33.67	33.05	33.40	33.32	3,978,000
14 Dec 2023	31.99	33.47	31.91	33.29	33.21	1,909,000
13 Dec 2023	30.83	31.72	30.54	31.71	31.64	1,249,900
12 Dec 2023	29.86	30.99	29.79	30.78	30.71	1,419,200
11 Dec 2023	28.93	29.99	28.82	29.83	29.76	967,200
08 Dec 2023	28.44	28.98	28.38	28.76	28.69	847,200
07 Dec 2023	28.20	28.50	28.07	28.49	28.43	837,100
06 Dec 2023	28.49	28.99	28.04	28.05	27.99	713,900
05 Dec 2023	28.27	28.39	27.97	28.15	28.09	656,200
04 Dec 2023	28.30	28.51	27.88	28.42	28.36	738,000
04 Dec 2023	0.079 Dividend
01 Dec 2023	28.08	28.52	27.86	28.46	28.32	774,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,067.61+57.01(+1.14%)

Dow38,484.20+244.22(+0.64%)

Nasdaq15,697.32+246.01(+1.59%)

Bitcoin USD66,716.10+366.40(+0.55%)

CMC Crypto 2001,434.25+19.49(+1.38%)

Amkor Technology, Inc. (AMKR)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,067.61
+57.01(+1.14%)

Dow
38,484.20
+244.22(+0.64%)

Nasdaq
15,697.32
+246.01(+1.59%)

Bitcoin USD
66,716.10
+366.40(+0.55%)

CMC Crypto 200
1,434.25
+19.49(+1.38%)