NASDAQ : AMKR
Amkor Technology, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 39.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amkor Technology, Inc. (AMKR) closed at 39.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 38.42 | 40.35 | 38.19 | 39.5 | 5,037,377 | -4.15% |
| 2026-10-29 | 41.42 | 42.38 | 40.65 | 41.21 | 4,886,308 | -2.37% |
| 2026-10-28 | 40.92 | 42.37 | 39.62 | 42.21 | 8,602,149 | +5.68% |
| 2026-10-27 | 38.58 | 40.065 | 37.36 | 39.94 | 12,669,732 | +8.50% |
| 2026-10-26 | 38.67 | 39.138 | 36.37 | 36.81 | 21,618,561 | -6.34% |
| 2026-10-23 | 38.59 | 40.192 | 38.52 | 39.3 | 4,887,130 | +0.64% |
| 2026-10-22 | 41.37 | 41.77 | 38.685 | 39.05 | 6,388,067 | -10.70% |
| 2026-10-21 | 44.5 | 44.5 | 42.865 | 43.73 | 4,258,086 | +4.87% |
| 2026-10-20 | 40.79 | 42.39 | 39.92 | 41.7 | 3,007,214 | -0.45% |
| 2026-10-19 | 43.775 | 43.94 | 41.59 | 41.89 | 3,788,542 | +0.17% |
| 2026-10-16 | 43.66 | 43.685 | 41.659 | 41.82 | 2,920,436 | -5.06% |
| 2026-10-15 | 42.19 | 44.18 | 41.32 | 44.05 | 5,017,744 | -1.72% |
| 2026-10-14 | 46.04 | 46.755 | 44.31 | 44.82 | 2,973,474 | -5.86% |
| 2026-10-13 | 46.92 | 47.7 | 46.302 | 47.61 | 2,539,828 | -1.04% |
| 2026-10-12 | 48.25 | 48.43 | 47.31 | 48.11 | 3,040,277 | -2.06% |
| 2026-10-09 | 51.8 | 51.8 | 48.766 | 49.12 | 4,241,101 | -3.69% |
| 2026-10-08 | 51.01 | 52.715 | 49.75 | 51 | 3,532,216 | -2.43% |
| 2026-10-07 | 51.8 | 52.56 | 51.11 | 52.27 | 2,541,366 | -2.10% |
| 2026-10-06 | 55.525 | 55.74 | 53.26 | 53.39 | 2,909,530 | -2.27% |
| 2026-10-05 | 56.06 | 56.56 | 54.376 | 54.63 | 4,307,864 | -2.48% |
| 2026-10-02 | 54.89 | 56.53 | 54.13 | 56.02 | 4,330,542 | +5.90% |
| 2026-10-01 | 52.69 | 53.71 | 51.68 | 52.9 | 3,366,238 | +0.99% |
| 2026-09-30 | 54.43 | 54.74 | 52.23 | 52.38 | 4,450,934 | -3.25% |
| 2026-09-29 | 54.75 | 55.13 | 53.91 | 54.14 | 2,680,354 | +1.81% |
| 2026-09-28 | 53.18 | 53.81 | 51.608 | 53.18 | 3,391,847 | -0.80% |
| 2026-09-25 | 53.515 | 54.3 | 52.81 | 53.61 | 2,522,901 | +1.75% |
| 2026-09-24 | 51.99 | 53.03 | 51.552 | 52.69 | 2,634,852 | -1.18% |
| 2026-09-23 | 54.89 | 54.89 | 52.16 | 53.32 | 2,561,905 | -2.33% |
| 2026-09-22 | 51.605 | 54.81 | 51.3 | 54.59 | 4,400,696 | +4.60% |
| 2026-09-21 | 51.675 | 52.27 | 50.5 | 52.19 | 3,197,926 | +3.76% |
| 2026-09-18 | 48.535 | 50.42 | 48.23 | 50.3 | 5,539,929 | +4.90% |
| 2026-09-17 | 47.925 | 48.705 | 47.12 | 47.95 | 3,461,341 | +3.61% |
| 2026-09-16 | 47.74 | 47.8 | 45.33 | 46.28 | 3,624,272 | -0.22% |
| 2026-09-15 | 47.8 | 47.92 | 45.72 | 46.38 | 5,073,033 | -1.57% |
| 2026-09-14 | 47.32 | 48.66 | 46.8 | 47.12 | 5,634,505 | -8.91% |
| 2026-09-11 | 50.36 | 51.779 | 50 | 51.73 | 3,037,234 | +4.44% |
| 2026-09-10 | 49.8 | 50.235 | 48.911 | 49.53 | 3,158,969 | -3.54% |
| 2026-09-09 | 50.83 | 52.15 | 50.35 | 51.35 | 3,642,904 | +1.24% |
| 2026-09-08 | 49.265 | 51.41 | 49.05 | 50.72 | 6,054,540 | +6.18% |
| 2026-09-04 | 47.61 | 48.3 | 46.834 | 47.77 | 4,130,368 | +1.77% |
| 2026-09-03 | 46.965 | 47.44 | 45.3 | 46.94 | 3,579,947 | -0.49% |
| 2026-09-02 | 45.82 | 47.263 | 45.465 | 47.17 | 3,582,074 | +3.34% |
| 2026-09-01 | 46.6 | 46.71 | 45.34 | 45.73 | 3,588,335 | -3.32% |
| 2026-08-31 | 48.03 | 48.746 | 47.19 | 47.3 | 4,435,543 | -1.21% |
| 2026-08-28 | 51.29 | 51.49 | 47.66 | 47.88 | 5,316,215 | -7.46% |
| 2026-08-27 | 52.38 | 52.88 | 50.69 | 51.74 | 4,983,672 | +6.90% |
| 2026-08-26 | 48.7 | 48.85 | 47.63 | 48.4 | 5,261,338 | -0.62% |
| 2026-08-25 | 49.08 | 49.59 | 48.4 | 48.7 | 4,525,852 | +1.67% |
| 2026-08-24 | 48.79 | 49 | 47.04 | 47.9 | 4,927,826 | -4.70% |
| 2026-08-21 | 51.6 | 51.77 | 49.5 | 50.26 | 2,894,538 | -1.18% |
| 2026-08-20 | 50.92 | 52.24 | 50.16 | 50.86 | 3,961,846 | -0.06% |
| 2026-08-19 | 55.04 | 55.49 | 50.73 | 50.89 | 7,149,889 | -7.20% |
| 2026-08-18 | 57.485 | 59.2 | 53.82 | 54.84 | 5,206,399 | -10.54% |
| 2026-08-17 | 59.78 | 62.23 | 59.5 | 61.3 | 3,571,037 | +3.92% |
| 2026-08-14 | 57.54 | 60.37 | 57.37 | 58.99 | 3,233,871 | +2.15% |
| 2026-08-13 | 55.4 | 58.58 | 55.05 | 57.75 | 3,106,187 | +3.89% |
| 2026-08-12 | 57 | 57.18 | 55.52 | 55.59 | 4,235,182 | +2.38% |
| 2026-08-11 | 54.235 | 54.46 | 53.1 | 54.3 | 2,654,225 | +2.70% |
| 2026-08-10 | 55.77 | 55.99 | 52.81 | 52.87 | 3,048,276 | -4.34% |
| 2026-08-07 | 56.01 | 57.02 | 53.331 | 55.27 | 2,910,198 | +2.05% |
| 2026-08-06 | 52.185 | 55.705 | 51.19 | 54.16 | 3,155,618 | +0.56% |
| 2026-08-05 | 54.32 | 56.68 | 53.79 | 53.86 | 4,340,753 | -3.60% |
| 2026-08-04 | 53.315 | 56.415 | 53.01 | 55.87 | 5,772,385 | +9.89% |
| 2026-08-03 | 47.845 | 50.988 | 47.39 | 50.84 | 5,832,323 | +1.95% |
| 2026-07-31 | 50.92 | 52.3 | 49.2 | 49.87 | 6,949,940 | +3.34% |
| 2026-07-30 | 47.145 | 48.84 | 46.35 | 48.26 | 8,645,989 | +12.94% |
| 2026-07-29 | 46.12 | 48.35 | 42.66 | 42.73 | 12,166,906 | -6.48% |
| 2026-07-28 | 51.8 | 52.1 | 45.06 | 45.69 | 20,255,424 | -24.74% |
| 2026-07-27 | 64.975 | 64.98 | 58.547 | 60.71 | 11,533,862 | -6.54% |
| 2026-07-24 | 71.1 | 71.5 | 63.05 | 64.96 | 9,285,416 | -0.57% |
| 2026-07-23 | 66.82 | 67.52 | 63.82 | 65.33 | 2,977,647 | -2.45% |
| 2026-07-22 | 64.28 | 68.32 | 64.26 | 66.97 | 3,165,449 | +0.36% |
| 2026-07-21 | 67.06 | 67.389 | 64.74 | 66.73 | 2,429,753 | +6.67% |
| 2026-07-20 | 64.33 | 65.2 | 61.95 | 62.56 | 4,037,747 | -0.60% |
| 2026-07-17 | 60.195 | 63.59 | 57.87 | 62.94 | 4,206,998 | -0.13% |
| 2026-07-16 | 65.12 | 66.5 | 62.2 | 63.02 | 4,075,592 | -6.83% |
| 2026-07-15 | 72 | 72.4 | 64.33 | 67.64 | 4,172,842 | -3.65% |
| 2026-07-14 | 69.81 | 70.93 | 67.981 | 70.2 | 5,395,196 | +6.27% |
| 2026-07-13 | 67.34 | 68.14 | 65.43 | 66.06 | 3,244,937 | -6.26% |
| 2026-07-10 | 70.115 | 71.615 | 69.61 | 70.47 | 2,450,088 | -2.34% |
| 2026-07-09 | 71.43 | 73.67 | 70.76 | 72.16 | 5,663,732 | +7.85% |
| 2026-07-08 | 64.52 | 67.68 | 63.57 | 66.91 | 4,553,202 | +2.42% |
| 2026-07-07 | 66.135 | 67.8 | 61.9 | 65.33 | 5,201,418 | -6.51% |
| 2026-07-06 | 72.46 | 73.24 | 69.65 | 69.88 | 5,288,686 | +0.33% |
| 2026-07-02 | 79.5 | 80.27 | 68.4 | 69.65 | 6,995,480 | -12.93% |
| 2026-07-01 | 82.12 | 83.465 | 79.5 | 79.99 | 4,656,984 | -7.24% |
| 2026-06-30 | 83.16 | 87.24 | 82.8 | 86.23 | 4,513,516 | +4.72% |
| 2026-06-29 | 78.27 | 82.7 | 74.75 | 82.34 | 6,259,372 | +4.60% |
| 2026-06-26 | 81.69 | 81.73 | 77.355 | 78.72 | 6,198,853 | -8.06% |
| 2026-06-25 | 88.29 | 88.342 | 80.32 | 85.62 | 6,621,296 | +3.46% |
| 2026-06-24 | 87.49 | 87.66 | 80.216 | 82.76 | 4,419,314 | -4.57% |
| 2026-06-23 | 85.34 | 88.07 | 83.6 | 86.72 | 6,581,189 | -7.30% |
| 2026-06-22 | 94.12 | 96.29 | 89.91 | 93.55 | 7,234,410 | +3.42% |
| 2026-06-18 | 91.79 | 93 | 89.02 | 90.46 | 5,317,577 | +4.66% |
| 2026-06-17 | 91 | 94.19 | 86.04 | 86.43 | 8,460,100 | -0.14% |
| 2026-06-16 | 86.2 | 96.68 | 86.18 | 86.55 | 14,843,369 | +1.30% |
| 2026-06-15 | 87.505 | 88.64 | 82.607 | 85.44 | 6,110,077 | +3.21% |
| 2026-06-12 | 76.34 | 83.3 | 75.23 | 82.78 | 7,553,956 | +8.71% |
| 2026-06-11 | 71.475 | 76.3 | 69.47 | 76.15 | 5,290,631 | +9.40% |
| 2026-06-10 | 69.51 | 76.78 | 69.02 | 69.61 | 5,619,172 | -1.83% |
| 2026-06-09 | 70.3 | 75.79 | 65.2 | 70.91 | 7,977,206 | +3.84% |
| 2026-06-08 | 68.4 | 69.23 | 66.774 | 68.29 | 4,401,145 | +5.14% |
| 2026-06-05 | 70.3 | 70.84 | 64.32 | 64.95 | 5,688,694 | -12.02% |
| 2026-06-04 | 71.27 | 75.76 | 69.7 | 73.82 | 6,486,690 | -1.84% |
| 2026-06-03 | 78.33 | 79.5 | 73.79 | 75.2 | 4,991,476 | +0.73% |
| 2026-06-02 | 75.82 | 78.41 | 73.2 | 74.74 | 6,364,151 | +2.74% |
| 2026-06-01 | 67.72 | 73.62 | 66.96 | 72.75 | 5,275,705 | +4.59% |
| 2026-05-29 | 71.9 | 73.18 | 67.57 | 69.56 | 5,173,932 | -1.45% |
| 2026-05-28 | 72 | 72.55 | 69.555 | 70.58 | 3,825,593 | -2.23% |
| 2026-05-27 | 74.985 | 75.045 | 70.09 | 72.19 | 5,473,294 | -1.73% |
| 2026-05-26 | 72 | 76.3 | 69.4 | 73.46 | 8,622,527 | +11.73% |
| 2026-05-22 | 67.255 | 67.66 | 64.57 | 65.75 | 5,895,257 | -0.23% |
| 2026-05-21 | 68.24 | 69.27 | 64.95 | 65.9 | 5,068,034 | -3.78% |
| 2026-05-20 | 67.16 | 68.932 | 65.9 | 68.49 | 3,045,456 | +4.50% |
| 2026-05-19 | 64.56 | 66.974 | 62.45 | 65.54 | 4,169,100 | -0.76% |
| 2026-05-18 | 71.285 | 71.88 | 65.23 | 66.04 | 4,091,198 | -6.13% |
| 2026-05-15 | 69.47 | 71.77 | 68.48 | 70.35 | 3,138,312 | -2.41% |
| 2026-05-14 | 74.32 | 76.52 | 72 | 72.09 | 4,833,393 | -3.38% |
| 2026-05-13 | 75.38 | 76.37 | 73.08 | 74.61 | 3,325,558 | +1.58% |
| 2026-05-12 | 74.6 | 75.4 | 70.11 | 73.45 | 3,416,722 | -4.22% |