Amulaire Thermal Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.200	30.750	30.100	30.550	30.550	302,376
2024-01-26	30.200	30.450	30.050	30.150	30.150	148,000
2024-01-25	30.950	30.950	30.100	30.200	30.200	398,761
2024-01-24	30.950	31.400	30.950	31.100	31.100	131,252
2024-01-23	31.050	31.300	30.950	31.000	31.000	131,300
2024-01-22	30.800	31.000	30.550	30.950	30.950	131,188
2024-01-19	30.700	31.250	30.450	30.500	30.500	336,351
2024-01-18	31.000	31.100	30.450	30.500	30.500	208,113
2024-01-17	31.700	31.800	30.800	30.850	30.850	416,481
2024-01-16	31.000	32.600	30.800	31.850	31.850	1,256,272
2024-01-15	29.850	31.100	29.700	31.000	31.000	642,414
2024-01-12	29.700	29.850	29.600	29.600	29.600	106,197
2024-01-11	29.850	29.850	29.550	29.700	29.700	102,000
2024-01-10	29.700	30.000	29.400	29.550	29.550	312,000
2024-01-09	30.350	30.350	29.700	29.750	29.750	432,212
2024-01-08	30.550	30.600	30.150	30.250	30.250	180,000
2024-01-05	30.150	30.800	30.100	30.200	30.200	463,510
2024-01-04	30.850	30.850	30.000	30.150	30.150	1,190,003
2024-01-03	31.650	31.700	31.000	31.150	31.150	670,000
2024-01-02	31.800	32.100	31.550	31.850	31.850	474,251
2023-12-29	31.750	31.900	31.500	31.650	31.650	200,000
2023-12-28	31.800	31.800	31.300	31.600	31.600	530,929
2023-12-27	32.150	32.800	31.700	31.800	31.800	864,310
2023-12-26	32.000	32.250	31.400	32.100	32.100	624,001
2023-12-25	32.200	32.200	31.300	31.850	31.850	849,848
2023-12-22	32.300	33.500	32.150	32.200	32.200	1,876,876
2023-12-21	32.150	32.450	31.500	31.950	31.950	766,502
2023-12-20	30.600	32.550	30.600	32.150	32.150	1,536,143
2023-12-19	30.750	30.900	30.500	30.550	30.550	612,927
2023-12-18	31.350	32.000	30.400	30.650	30.650	1,827,401
2023-12-15	31.400	32.250	31.250	31.250	31.250	586,000
2023-12-14	31.200	31.700	31.000	31.200	31.200	382,001
2023-12-13	31.750	31.850	30.950	31.050	31.050	427,810
2023-12-12	31.600	31.850	31.050	31.750	31.750	395,780
2023-12-11	32.250	32.250	31.450	31.650	31.650	393,000
2023-12-08	33.000	33.050	31.700	31.900	31.900	1,006,110
2023-12-07	32.750	33.450	32.700	32.950	32.950	866,010
2023-12-06	32.650	33.000	32.500	32.750	32.750	362,551
2023-12-05	33.150	33.150	32.100	32.700	32.700	757,280
2023-12-04	33.200	33.450	32.650	32.900	32.900	880,703
2023-12-01	33.150	33.250	32.850	33.100	33.100	520,909
2023-11-30	33.000	33.200	32.900	33.100	33.100	241,698
2023-11-29	33.300	33.300	32.850	32.900	32.900	144,000
2023-11-28	32.600	33.150	32.600	33.000	33.000	75,271
2023-11-27	33.500	33.500	32.600	32.600	32.600	282,035
2023-11-24	33.700	33.700	33.350	33.400	33.400	195,000
2023-11-23	33.900	33.950	33.450	33.700	33.700	220,000
2023-11-22	33.900	33.900	33.550	33.800	33.800	172,281
2023-11-21	34.050	34.350	33.900	33.900	33.900	234,000
2023-11-20	33.700	34.400	33.050	33.900	33.900	713,000
2023-11-17	33.901	34.342	33.852	34.097	34.097	603,230
2023-11-16	34.195	34.440	33.852	33.852	33.852	241,970
2023-11-15	34.685	34.734	33.803	33.901	33.901	427,239
2023-11-14	33.803	34.832	33.705	33.901	33.901	448,047
2023-11-13	35.175	35.175	33.264	33.607	33.607	923,654
2023-11-10	34.930	34.979	34.146	34.930	34.930	302,100
2023-11-09	34.979	35.028	34.391	34.979	34.979	100,030
2023-11-08	34.342	34.979	34.342	34.979	34.979	282,711
2023-11-07	34.930	34.930	34.342	34.342	34.342	103,081
2023-11-06	35.077	35.616	34.048	34.538	34.538	494,996

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-20	0.5876 TWD
2020-08-10	0.8622 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.