Amrize Ltd（AMRZ）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 41.69 | 43.07 | 41.61 | 42.97 | +0.37% | 6,742,898 |
| 2026-09-01 | 43.27 | 43.64 | 42.72 | 42.81 | -2.04% | 3,825,930 |
| 2026-08-31 | 44.44 | 44.50 | 43.66 | 43.70 | -2.17% | 3,088,569 |
| 2026-08-28 | 44.75 | 45.10 | 44.20 | 44.67 | +0.86% | 2,566,700 |
| 2026-08-27 | 44.81 | 45.06 | 44.22 | 44.29 | -1.01% | 2,464,500 |
| 2026-08-26 | 45.10 | 45.41 | 44.62 | 44.74 | +1.11% | 3,221,700 |
| 2026-08-25 | 44.47 | 44.47 | 43.69 | 44.25 | -2.06% | 5,206,900 |
| 2026-08-24 | 45.82 | 46.25 | 44.84 | 45.18 | -1.09% | 3,086,500 |
| 2026-08-21 | 45.16 | 45.90 | 45.13 | 45.68 | +2.38% | 5,181,600 |
| 2026-08-20 | 45.20 | 45.73 | 44.60 | 44.62 | -1.41% | 3,632,200 |
| 2026-08-19 | 45.27 | 46.06 | 45.07 | 45.26 | +1.41% | 3,771,600 |
| 2026-08-18 | 44.86 | 45.11 | 44.30 | 44.63 | -2.41% | 4,096,000 |
| 2026-08-17 | 46.57 | 46.81 | 45.66 | 45.73 | -2.06% | 4,180,200 |
| 2026-08-14 | 46.91 | 47.04 | 46.47 | 46.69 | -0.13% | 2,339,000 |
| 2026-08-13 | 46.69 | 47.08 | 46.21 | 46.75 | +0.82% | 2,749,600 |
| 2026-08-12 | 47.70 | 47.70 | 46.37 | 46.37 | -2.58% | 3,664,600 |
| 2026-08-11 | 46.77 | 47.74 | 46.43 | 47.60 | +2.83% | 4,814,600 |
| 2026-08-10 | 47.10 | 47.74 | 46.03 | 46.29 | -0.75% | 6,687,600 |
| 2026-08-07 | 47.50 | 48.78 | 46.30 | 46.64 | -8.94% | 9,533,800 |
| 2026-08-06 | 52.28 | 52.44 | 50.82 | 51.22 | -3.14% | 4,604,300 |
| 2026-08-05 | 52.13 | 53.01 | 51.86 | 52.88 | +1.99% | 2,902,800 |
| 2026-08-04 | 51.86 | 52.13 | 51.18 | 51.85 | +1.51% | 3,325,600 |
| 2026-08-03 | 49.50 | 51.19 | 49.50 | 51.08 | +4.44% | 2,798,400 |
| 2026-07-31 | 49.33 | 49.59 | 48.61 | 48.91 | -1.39% | 2,230,900 |
| 2026-07-30 | 51.04 | 51.04 | 49.37 | 49.60 | +0.28% | 3,821,300 |
| 2026-07-29 | 50.21 | 50.42 | 49.20 | 49.46 | -1.81% | 2,608,500 |
| 2026-07-28 | 50.21 | 51.00 | 49.91 | 50.37 | +0.82% | 1,940,300 |
| 2026-07-27 | 50.11 | 50.49 | 49.64 | 49.96 | +1.44% | 1,703,800 |
| 2026-07-24 | 48.56 | 49.38 | 48.19 | 49.25 | +1.86% | 2,524,300 |
| 2026-07-23 | 48.68 | 49.02 | 48.28 | 48.35 | -2.44% | 2,479,100 |
| 2026-07-22 | 49.06 | 50.41 | 49.06 | 49.56 | +1.79% | 2,820,500 |
| 2026-07-21 | 49.13 | 49.29 | 48.35 | 48.69 | -0.20% | 4,703,100 |
| 2026-07-20 | 50.23 | 50.39 | 48.63 | 48.79 | -1.91% | 3,065,900 |
| 2026-07-17 | 51.06 | 51.81 | 49.73 | 49.74 | -2.81% | 1,905,400 |
| 2026-07-16 | 50.77 | 51.51 | 50.65 | 51.18 | +0.85% | 1,686,700 |
| 2026-07-15 | 49.95 | 50.94 | 49.85 | 50.75 | +1.97% | 2,560,300 |
| 2026-07-14 | 50.48 | 51.25 | 49.69 | 49.77 | +1.36% | 2,758,300 |
| 2026-07-13 | 50.99 | 51.19 | 49.01 | 49.10 | -3.25% | 3,684,600 |
| 2026-07-10 | 50.55 | 51.24 | 50.36 | 50.75 | +0.93% | 1,955,200 |
| 2026-07-09 | 49.72 | 50.43 | 49.44 | 50.28 | +1.68% | 3,140,700 |
| 2026-07-08 | 50.06 | 50.47 | 49.37 | 49.45 | -2.93% | 2,785,800 |
| 2026-07-07 | 53.37 | 53.37 | 50.30 | 50.94 | -5.68% | 4,153,800 |
| 2026-07-06 | 53.97 | 54.35 | 52.97 | 54.01 | +0.69% | 1,690,700 |
| 2026-07-02 | 53.21 | 54.07 | 53.09 | 53.64 | +1.73% | 1,986,900 |
| 2026-07-01 | 52.35 | 53.24 | 52.14 | 52.73 | -1.07% | 1,882,500 |
| 2026-06-30 | 54.02 | 54.17 | 52.48 | 53.30 | +0.28% | 2,484,500 |
| 2026-06-29 | 53.95 | 54.03 | 52.73 | 53.15 | -4.87% | 3,583,400 |
| 2026-06-26 | 55.01 | 56.02 | 54.48 | 55.87 | -0.02% | 2,935,600 |
| 2026-06-25 | 55.35 | 56.44 | 55.29 | 55.88 | +2.48% | 2,895,200 |
| 2026-06-24 | 53.10 | 54.99 | 53.01 | 54.53 | +3.28% | 2,698,000 |
| 2026-06-23 | 52.50 | 53.85 | 52.45 | 52.80 | -1.57% | 2,113,800 |
| 2026-06-22 | 53.27 | 54.47 | 52.77 | 53.64 | -3.09% | 3,385,100 |
| 2026-06-18 | 54.29 | 56.63 | 54.29 | 55.35 | +2.05% | 3,536,000 |
| 2026-06-17 | 55.93 | 56.99 | 54.21 | 54.24 | -2.48% | 4,343,500 |
| 2026-06-16 | 54.02 | 55.99 | 54.02 | 55.62 | +2.96% | 3,524,700 |
| 2026-06-15 | 54.51 | 55.59 | 53.91 | 54.02 | +1.60% | 2,930,100 |
| 2026-06-12 | 53.04 | 53.27 | 52.00 | 53.17 | +1.61% | 2,146,800 |
| 2026-06-11 | 50.59 | 52.47 | 50.41 | 52.33 | +3.60% | 2,199,400 |
| 2026-06-10 | 52.45 | 53.14 | 50.48 | 50.51 | -4.14% | 3,731,800 |
| 2026-06-09 | 52.05 | 52.77 | 50.89 | 52.69 | +3.72% | 2,502,500 |
| 2026-06-08 | 53.12 | 53.32 | 50.77 | 50.80 | -5.19% | 6,111,000 |
| 2026-06-05 | 53.92 | 54.02 | 53.10 | 53.58 | -1.43% | 4,303,000 |
| 2026-06-04 | 54.39 | 54.60 | 53.76 | 54.36 | +0.95% | 3,407,800 |
| 2026-06-03 | 53.65 | 54.34 | 53.30 | 53.85 | -0.92% | 3,350,500 |
| 2026-06-02 | 53.58 | 54.68 | 53.54 | 54.35 | +1.04% | 2,585,000 |
| 2026-06-01 | 53.30 | 53.94 | 52.72 | 53.79 | -1.10% | 4,493,900 |
| 2026-05-29 | 53.36 | 54.50 | 53.15 | 54.39 | +2.87% | 10,695,200 |
| 2026-05-28 | 52.71 | 53.34 | 52.24 | 52.87 | -0.43% | 3,105,200 |
| 2026-05-27 | 52.45 | 53.27 | 52.39 | 53.10 | +3.21% | 2,643,800 |
| 2026-05-26 | 50.26 | 51.46 | 50.11 | 51.45 | +3.00% | 1,794,800 |
| 2026-05-22 | 50.50 | 50.62 | 49.56 | 49.95 | -1.07% | 2,341,400 |
| 2026-05-21 | 49.49 | 51.08 | 49.06 | 50.49 | +0.98% | 3,810,800 |
| 2026-05-20 | 48.35 | 50.13 | 47.80 | 50.00 | +3.54% | 3,718,700 |
| 2026-05-19 | 49.47 | 49.48 | 48.05 | 48.29 | -2.72% | 2,936,100 |
| 2026-05-18 | 48.96 | 49.86 | 48.96 | 49.64 | +1.29% | 2,553,400 |
| 2026-05-15 | 49.90 | 50.09 | 48.81 | 49.01 | -3.69% | 2,349,300 |
| 2026-05-14 | 51.55 | 51.89 | 50.82 | 50.89 | +0.14% | 1,723,900 |
| 2026-05-13 | 51.28 | 51.94 | 50.74 | 50.82 | -2.90% | 2,178,100 |
| 2026-05-12 | 52.12 | 52.51 | 51.57 | 52.34 | +0.58% | 2,803,900 |
| 2026-05-11 | 52.28 | 52.75 | 51.95 | 52.04 | -1.61% | 1,737,300 |
| 2026-05-08 | 53.64 | 53.84 | 52.62 | 52.89 | -1.08% | 2,544,100 |
| 2026-05-07 | 55.39 | 55.44 | 52.95 | 53.47 | -2.69% | 2,558,000 |
| 2026-05-06 | 54.77 | 54.95 | 53.90 | 54.95 | +2.96% | 2,828,100 |
| 2026-05-05 | 52.25 | 53.46 | 51.85 | 53.37 | +4.83% | 3,480,100 |
| 2026-05-04 | 52.95 | 52.95 | 50.60 | 50.91 | -4.63% | 3,178,900 |
| 2026-05-01 | 54.85 | 54.86 | 53.00 | 53.38 | -0.74% | 2,589,500 |
| 2026-04-30 | 55.50 | 55.50 | 53.50 | 53.78 | -5.27% | 6,355,800 |
| 2026-04-29 | 57.60 | 58.38 | 56.58 | 56.77 | -1.22% | 3,752,800 |
| 2026-04-28 | 57.67 | 57.77 | 56.65 | 57.47 | -1.19% | 2,423,700 |
| 2026-04-27 | 57.80 | 58.55 | 57.54 | 58.16 | +1.06% | 2,405,700 |
| 2026-04-24 | 56.32 | 57.64 | 55.91 | 57.55 | +1.20% | 2,311,400 |
| 2026-04-23 | 56.63 | 57.23 | 55.82 | 56.87 | +0.51% | 1,999,200 |
| 2026-04-22 | 57.12 | 57.26 | 56.19 | 56.58 | -0.95% | 1,979,400 |
| 2026-04-21 | 57.22 | 58.19 | 56.29 | 57.12 | -1.86% | 2,537,000 |
| 2026-04-20 | 57.04 | 58.22 | 57.03 | 58.20 | +0.87% | 2,787,400 |
| 2026-04-17 | 58.05 | 59.62 | 57.07 | 57.70 | +0.91% | 5,231,700 |
| 2026-04-16 | 58.29 | 58.65 | 56.98 | 57.18 | -2.64% | 2,445,200 |
| 2026-04-15 | 59.93 | 59.93 | 58.59 | 58.73 | -2.05% | 2,707,000 |
| 2026-04-14 | 59.82 | 60.13 | 59.14 | 59.96 | +1.22% | 1,849,100 |
| 2026-04-13 | 57.40 | 59.27 | 57.36 | 59.24 | +2.14% | 1,812,600 |
| 2026-04-10 | 57.99 | 58.19 | 57.54 | 58.00 | +1.06% | 1,916,400 |
| 2026-04-09 | 56.74 | 57.78 | 56.55 | 57.39 | +0.93% | 2,207,700 |
| 2026-04-08 | 57.16 | 57.91 | 56.70 | 56.86 | +5.63% | 2,148,800 |
| 2026-04-07 | 53.66 | 54.00 | 53.32 | 53.83 | -1.39% | 1,880,100 |
| 2026-04-06 | 53.95 | 54.73 | 53.86 | 54.59 | +0.66% | 1,340,000 |
| 2026-04-02 | 53.64 | 55.49 | 53.37 | 54.23 | -1.72% | 2,632,200 |
| 2026-04-01 | 56.33 | 56.53 | 55.16 | 55.18 | -1.50% | 3,318,600 |
| 2026-03-31 | 54.74 | 56.12 | 54.08 | 56.02 | +4.09% | 3,163,300 |
| 2026-03-30 | 54.49 | 54.49 | 53.40 | 53.82 | +0.04% | 1,580,900 |
| 2026-03-27 | 54.68 | 54.85 | 53.73 | 53.80 | -2.54% | 1,776,400 |
| 2026-03-26 | 55.68 | 56.64 | 55.08 | 55.20 | -1.64% | 3,088,700 |
| 2026-03-25 | 56.54 | 56.69 | 55.38 | 56.12 | +1.46% | 1,606,900 |
| 2026-03-24 | 54.36 | 55.66 | 54.19 | 55.31 | +0.09% | 2,843,700 |
| 2026-03-23 | 54.58 | 56.06 | 54.25 | 55.26 | +5.14% | 2,421,100 |
| 2026-03-20 | 54.39 | 54.50 | 52.28 | 52.56 | -2.92% | 3,746,800 |
| 2026-03-19 | 53.54 | 54.23 | 53.09 | 54.14 | -0.93% | 3,301,700 |
| 2026-03-18 | 55.81 | 56.33 | 54.59 | 54.65 | -3.14% | 3,289,100 |
| 2026-03-17 | 57.07 | 57.12 | 56.15 | 56.42 | +0.12% | 2,536,200 |
| 2026-03-16 | 55.99 | 56.71 | 55.13 | 56.35 | +1.44% | 3,244,600 |
| 2026-03-13 | 55.39 | 55.94 | 54.83 | 55.55 | -1.33% | 3,805,500 |
| 2026-03-12 | 57.09 | 57.66 | 56.01 | 56.30 | -3.28% | 4,909,300 |
| 2026-03-11 | 59.03 | 59.13 | 57.64 | 58.21 | -1.62% | 2,258,600 |
| 2026-03-10 | 59.33 | 60.11 | 58.25 | 59.17 | +0.44% | 3,347,800 |
| 2026-03-09 | 57.23 | 59.05 | 55.66 | 58.91 | +1.36% | 5,361,300 |
| 2026-03-06 | 59.64 | 59.84 | 58.05 | 58.12 | -5.51% | 4,039,300 |
| 2026-03-05 | 61.59 | 62.39 | 60.63 | 61.51 | -1.94% | 4,398,700 |
| 2026-03-04 | 61.94 | 62.98 | 61.66 | 62.73 | +1.54% | 3,747,600 |
| 2026-03-03 | 61.46 | 62.25 | 60.33 | 61.78 | -3.12% | 3,503,100 |
| 2026-03-02 | 62.97 | 63.89 | 62.55 | 63.77 | -1.88% | 2,370,300 |
| 2026-02-27 | 64.12 | 65.24 | 63.11 | 64.99 | +1.29% | 4,027,200 |
| 2026-02-26 | 63.08 | 64.26 | 63.01 | 64.16 | +1.21% | 3,364,400 |
| 2026-02-25 | 65.66 | 65.90 | 63.38 | 63.39 | -3.75% | 3,607,800 |
| 2026-02-24 | 64.25 | 65.94 | 64.25 | 65.86 | +3.50% | 3,273,400 |
| 2026-02-23 | 65.65 | 65.72 | 62.99 | 63.63 | -2.30% | 3,114,100 |
| 2026-02-20 | 64.30 | 65.26 | 63.89 | 65.13 | +1.89% | 3,668,500 |
| 2026-02-19 | 62.54 | 64.13 | 62.52 | 63.92 | +0.35% | 4,358,400 |
| 2026-02-18 | 61.04 | 64.83 | 60.76 | 63.70 | +10.99% | 9,975,600 |
| 2026-02-17 | 56.60 | 57.97 | 56.13 | 57.39 | -2.45% | 4,501,900 |
| 2026-02-13 | 58.33 | 59.23 | 57.98 | 58.83 | +0.75% | 3,168,900 |
| 2026-02-12 | 58.16 | 59.05 | 57.84 | 58.39 | -0.93% | 2,506,000 |
| 2026-02-11 | 60.04 | 60.57 | 58.79 | 58.94 | -2.03% | 3,415,100 |
| 2026-02-10 | 59.51 | 60.26 | 59.01 | 60.16 | +1.30% | 4,041,700 |
| 2026-02-09 | 59.00 | 59.88 | 58.55 | 59.39 | +1.68% | 4,445,800 |
| 2026-02-06 | 56.50 | 58.47 | 56.11 | 58.41 | +5.05% | 4,208,500 |
| 2026-02-05 | 55.82 | 56.09 | 54.55 | 55.60 | -0.96% | 6,039,000 |
| 2026-02-04 | 54.29 | 56.37 | 54.20 | 56.14 | +3.96% | 3,743,100 |
| 2026-02-03 | 52.50 | 54.35 | 52.38 | 54.00 | +2.00% | 5,411,800 |
| 2026-02-02 | 52.77 | 53.61 | 52.42 | 52.94 | +0.61% | 2,537,200 |
| 2026-01-30 | 53.10 | 53.44 | 52.51 | 52.62 | -2.84% | 7,647,900 |
| 2026-01-29 | 53.94 | 54.35 | 52.77 | 54.16 | +0.97% | 3,630,700 |
| 2026-01-28 | 53.46 | 54.02 | 53.05 | 53.64 | -1.03% | 2,654,600 |
| 2026-01-27 | 54.34 | 54.96 | 54.04 | 54.20 | -0.51% | 1,489,900 |
| 2026-01-26 | 55.04 | 55.38 | 54.46 | 54.48 | +0.44% | 2,026,000 |
| 2026-01-23 | 54.73 | 55.07 | 53.53 | 54.24 | -1.06% | 3,464,800 |
| 2026-01-22 | 54.45 | 55.07 | 54.31 | 54.82 | +2.22% | 1,743,700 |
| 2026-01-21 | 53.21 | 53.72 | 52.93 | 53.63 | +1.32% | 2,236,000 |
| 2026-01-20 | 53.51 | 53.92 | 52.80 | 52.93 | -2.93% | 2,587,100 |
| 2026-01-16 | 54.72 | 54.80 | 54.20 | 54.53 | +0.02% | 1,527,500 |
| 2026-01-15 | 54.87 | 55.10 | 54.41 | 54.52 | -0.15% | 2,230,800 |
| 2026-01-14 | 55.50 | 55.82 | 54.21 | 54.60 | -3.26% | 4,221,500 |
| 2026-01-13 | 56.41 | 56.57 | 55.80 | 56.44 | -2.20% | 3,963,100 |
| 2026-01-12 | 57.03 | 58.11 | 56.97 | 57.71 | +0.68% | 2,991,400 |
| 2026-01-09 | 55.34 | 57.36 | 55.29 | 57.32 | +3.71% | 3,168,100 |
| 2026-01-08 | 53.17 | 55.34 | 52.91 | 55.27 | +1.52% | 3,918,900 |
| 2026-01-07 | 56.42 | 57.40 | 54.38 | 54.44 | -2.49% | 3,546,900 |
| 2026-01-06 | 56.16 | 56.44 | 55.30 | 55.83 | -0.83% | 2,620,200 |
| 2026-01-05 | 55.00 | 56.71 | 54.94 | 56.30 | +1.57% | 2,419,000 |
| 2026-01-02 | 54.71 | 55.44 | 54.08 | 55.43 | +2.50% | 1,403,500 |
| 2025-12-31 | 54.70 | 54.80 | 53.99 | 54.08 | -1.60% | 1,504,700 |
| 2025-12-30 | 55.13 | 55.30 | 54.92 | 54.96 | -0.42% | 1,133,300 |
| 2025-12-29 | 55.75 | 55.92 | 55.14 | 55.19 | -1.00% | 1,898,400 |
| 2025-12-26 | 56.27 | 56.27 | 55.67 | 55.75 | -0.18% | 1,263,700 |
| 2025-12-24 | 55.71 | 56.76 | 55.24 | 55.85 | +0.40% | 817,800 |
| 2025-12-23 | 55.58 | 55.85 | 55.15 | 55.63 | +0.29% | 1,995,500 |
| 2025-12-22 | 55.01 | 55.52 | 54.90 | 55.47 | +2.21% | 2,875,300 |
| 2025-12-19 | 54.54 | 54.66 | 53.80 | 54.27 | -0.48% | 4,300,000 |
| 2025-12-18 | 54.44 | 55.24 | 54.40 | 54.53 | +1.85% | 3,315,400 |
| 2025-12-17 | 55.38 | 55.38 | 53.40 | 53.54 | -3.37% | 3,580,900 |
| 2025-12-16 | 56.51 | 56.74 | 55.35 | 55.41 | -1.91% | 5,341,800 |
| 2025-12-15 | 56.44 | 56.67 | 55.85 | 56.49 | +0.41% | 3,816,800 |
| 2025-12-12 | 56.05 | 56.43 | 55.61 | 56.26 | -0.12% | 6,568,900 |
| 2025-12-11 | 54.93 | 56.36 | 54.91 | 56.33 | +3.30% | 6,633,400 |
| 2025-12-10 | 53.54 | 54.81 | 53.20 | 54.53 | +1.91% | 5,432,000 |
| 2025-12-09 | 52.53 | 53.55 | 52.09 | 53.51 | +0.34% | 5,964,500 |
| 2025-12-08 | 54.76 | 54.76 | 53.02 | 53.33 | -2.58% | 4,179,100 |
| 2025-12-05 | 53.18 | 54.78 | 53.10 | 54.74 | +3.79% | 6,432,000 |
| 2025-12-04 | 52.80 | 52.83 | 52.12 | 52.74 | +0.23% | 3,442,500 |
| 2025-12-03 | 51.79 | 52.64 | 51.72 | 52.62 | +2.33% | 2,417,900 |
| 2025-12-02 | 52.13 | 52.13 | 51.39 | 51.42 | -1.19% | 6,953,300 |
| 2025-12-01 | 51.38 | 52.22 | 51.05 | 52.04 | +1.03% | 4,396,200 |
| 2025-11-28 | 50.83 | 51.71 | 50.67 | 51.51 | +2.61% | 2,427,200 |
| 2025-11-26 | 50.71 | 50.71 | 50.18 | 50.20 | -1.14% | 5,834,900 |
| 2025-11-25 | 49.94 | 50.79 | 49.56 | 50.78 | +3.46% | 5,512,400 |
| 2025-11-24 | 48.08 | 49.31 | 47.77 | 49.08 | +1.93% | 37,480,400 |
| 2025-11-21 | 47.53 | 48.32 | 47.00 | 48.15 | +2.14% | 3,414,600 |
| 2025-11-20 | 47.80 | 48.19 | 46.97 | 47.14 | -0.76% | 4,235,700 |
| 2025-11-19 | 47.75 | 47.87 | 46.92 | 47.50 | -0.21% | 3,171,900 |
| 2025-11-18 | 47.50 | 47.93 | 46.87 | 47.60 | -0.96% | 3,850,400 |
| 2025-11-17 | 48.65 | 48.93 | 47.72 | 48.06 | -1.56% | 2,623,800 |
| 2025-11-14 | 48.60 | 49.11 | 48.48 | 48.82 | -1.87% | 3,276,000 |
| 2025-11-13 | 49.78 | 50.75 | 49.69 | 49.75 | -0.56% | 3,328,100 |
| 2025-11-12 | 49.86 | 50.84 | 49.83 | 50.03 | +0.62% | 2,531,000 |
| 2025-11-11 | 49.30 | 49.73 | 48.98 | 49.72 | +2.01% | 2,792,400 |
| 2025-11-10 | 49.44 | 49.47 | 48.51 | 48.74 | -1.42% | 3,212,900 |
| 2025-11-07 | 49.45 | 49.71 | 48.67 | 49.44 | -0.56% | 2,971,000 |
| 2025-11-06 | 49.70 | 49.98 | 49.04 | 49.72 | -2.18% | 5,472,100 |
| 2025-11-05 | 50.92 | 51.27 | 50.60 | 50.83 | -0.27% | 2,885,000 |
| 2025-11-04 | 50.51 | 51.34 | 50.37 | 50.97 | -0.29% | 3,224,900 |
| 2025-11-03 | 50.85 | 51.46 | 50.42 | 51.12 | -1.39% | 4,011,200 |
| 2025-10-31 | 51.21 | 52.06 | 50.63 | 51.84 | -0.25% | 4,464,400 |
| 2025-10-30 | 52.41 | 53.13 | 51.88 | 51.97 | -1.67% | 4,189,100 |
| 2025-10-29 | 52.83 | 54.27 | 51.41 | 52.85 | +4.78% | 8,118,500 |
| 2025-10-28 | 50.52 | 51.29 | 50.08 | 50.44 | +1.12% | 3,965,300 |
| 2025-10-27 | 49.96 | 50.40 | 49.62 | 49.88 | +0.63% | 3,157,000 |
| 2025-10-24 | 49.60 | 50.02 | 49.25 | 49.57 | +2.42% | 2,668,200 |
| 2025-10-23 | 47.98 | 48.64 | 47.77 | 48.40 | +0.85% | 1,921,700 |
| 2025-10-22 | 48.87 | 49.34 | 47.91 | 47.99 | -2.14% | 3,613,200 |
| 2025-10-21 | 48.80 | 49.11 | 48.52 | 49.04 | +0.51% | 2,374,000 |
| 2025-10-20 | 48.76 | 49.03 | 48.13 | 48.79 | +0.39% | 2,516,400 |
| 2025-10-17 | 48.32 | 48.62 | 47.84 | 48.60 | +0.54% | 3,802,600 |
| 2025-10-16 | 48.71 | 49.00 | 48.02 | 48.34 | -0.27% | 2,256,400 |
| 2025-10-15 | 49.11 | 49.58 | 48.47 | 48.47 | -1.16% | 2,356,500 |
| 2025-10-14 | 47.68 | 49.09 | 47.54 | 49.04 | +2.98% | 1,945,300 |
| 2025-10-13 | 47.38 | 48.02 | 47.25 | 47.62 | +1.41% | 1,332,100 |
| 2025-10-10 | 48.02 | 48.26 | 46.95 | 46.96 | -2.41% | 3,321,200 |
| 2025-10-09 | 48.95 | 48.98 | 47.73 | 48.12 | -1.70% | 2,866,300 |
| 2025-10-08 | 47.90 | 49.07 | 47.86 | 48.95 | +3.86% | 4,190,800 |
| 2025-10-07 | 47.98 | 48.17 | 46.96 | 47.13 | -2.50% | 3,011,200 |
| 2025-10-06 | 48.86 | 48.98 | 47.87 | 48.34 | -0.78% | 4,009,300 |
| 2025-10-03 | 48.11 | 48.74 | 47.84 | 48.72 | +1.06% | 3,849,900 |
| 2025-10-02 | 48.11 | 48.32 | 47.54 | 48.21 | -0.47% | 3,630,100 |
| 2025-10-01 | 48.00 | 48.51 | 47.67 | 48.44 | -0.19% | 4,209,700 |
| 2025-09-30 | 48.39 | 49.12 | 48.00 | 48.53 | +1.21% | 3,532,900 |
| 2025-09-29 | 47.45 | 47.97 | 46.95 | 47.95 | +0.59% | 3,933,600 |
| 2025-09-26 | 47.11 | 47.76 | 46.88 | 47.67 | +0.65% | 3,883,400 |
| 2025-09-25 | 47.06 | 47.66 | 46.92 | 47.36 | -2.61% | 5,386,000 |
| 2025-09-24 | 49.80 | 49.88 | 48.43 | 48.63 | -3.24% | 6,401,800 |
| 2025-09-23 | 50.69 | 51.26 | 50.26 | 50.26 | -0.51% | 3,750,100 |
| 2025-09-22 | 50.02 | 50.67 | 49.70 | 50.52 | +0.24% | 5,149,600 |
| 2025-09-19 | 51.91 | 52.00 | 49.90 | 50.40 | -3.49% | 40,632,400 |
| 2025-09-18 | 53.50 | 53.52 | 51.98 | 52.22 | -2.94% | 5,338,800 |
| 2025-09-17 | 54.77 | 55.05 | 53.64 | 53.80 | -1.45% | 4,707,600 |
| 2025-09-16 | 54.18 | 54.70 | 53.68 | 54.59 | +0.40% | 4,593,900 |
| 2025-09-15 | 55.03 | 55.22 | 54.34 | 54.37 | -1.25% | 3,380,000 |
| 2025-09-12 | 55.12 | 55.84 | 55.06 | 55.06 | -1.02% | 3,568,200 |
| 2025-09-11 | 54.12 | 55.79 | 54.06 | 55.63 | +3.23% | 3,217,300 |
| 2025-09-10 | 54.66 | 54.77 | 53.35 | 53.89 | -0.90% | 2,351,700 |
| 2025-09-09 | 55.08 | 55.16 | 54.15 | 54.38 | -1.25% | 3,293,600 |
| 2025-09-08 | 54.85 | 55.80 | 54.46 | 55.07 | +2.67% | 6,365,000 |
| 2025-09-05 | 52.68 | 53.73 | 52.58 | 53.64 | +2.68% | 3,765,300 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+22.76%）。最弱月份：3月（-12.15%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Amrize Ltd（AMRZ）最新收盤價是多少？
2026-09-02 收於 42.97，來自Closelook數據湖的每日價格紀錄。
AMRZ 的52週最高價和最低價是多少？
過去52週最高 65.94、最低 41.61（截至 2026-09-02）。
Amrize Ltd 歷史上最強和最弱的月份是哪個？
歷史上，AMRZ 最強的日曆月份是2月（平均 +22.76%），最弱的是3月（平均 -12.15%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的302根日K線計算。