Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 594.00 | 616.00 | 589.00 | 611.00 | 596.65 | 531,903 |
| 2024-07-31 | 588.00 | 599.00 | 584.00 | 591.00 | 577.12 | 255,932 |
| 2024-07-30 | 580.00 | 598.00 | 576.00 | 596.00 | 582.00 | 288,566 |
| 2024-07-29 | 597.00 | 599.00 | 576.00 | 583.00 | 569.31 | 703,232 |
| 2024-07-26 | 596.00 | 604.00 | 581.00 | 594.00 | 580.05 | 419,765 |
| 2024-07-23 | 592.00 | 606.00 | 591.00 | 595.00 | 581.03 | 371,021 |
| 2024-07-22 | 611.00 | 615.00 | 578.00 | 584.00 | 570.29 | 1,088,082 |
| 2024-07-19 | 609.00 | 620.00 | 607.00 | 612.00 | 597.63 | 332,854 |
| 2024-07-18 | 622.00 | 622.00 | 598.00 | 604.00 | 589.82 | 568,205 |
| 2024-07-17 | 618.00 | 630.00 | 613.00 | 620.00 | 605.44 | 343,789 |
| 2024-07-16 | 630.00 | 632.00 | 618.00 | 621.00 | 606.42 | 374,311 |
| 2024-07-15 | 622.00 | 632.00 | 620.00 | 629.00 | 614.23 | 451,698 |
| 2024-07-12 | 625.00 | 626.00 | 616.00 | 621.00 | 606.42 | 435,465 |
| 2024-07-11 | 618.00 | 633.00 | 618.00 | 622.00 | 607.39 | 846,367 |
| 2024-07-10 | 605.00 | 620.00 | 599.00 | 616.00 | 601.53 | 545,902 |
| 2024-07-09 | 609.00 | 617.00 | 599.00 | 606.00 | 591.77 | 592,865 |
| 2024-07-08 | 591.00 | 627.00 | 591.00 | 607.00 | 592.75 | 903,071 |
| 2024-07-05 | 592.00 | 600.00 | 589.00 | 593.00 | 579.07 | 262,459 |
| 2024-07-04 | 587.00 | 602.00 | 586.00 | 591.00 | 577.12 | 328,843 |
| 2024-07-03 | 587.00 | 588.00 | 583.00 | 583.00 | 569.31 | 135,660 |
| 2024-07-02 | 587.00 | 589.00 | 583.00 | 586.00 | 572.24 | 166,217 |
| 2024-07-01 | 590.00 | 592.00 | 583.00 | 585.00 | 571.26 | 268,339 |
| 2024-06-28 | 587.00 | 592.00 | 584.00 | 590.00 | 576.14 | 274,268 |
| 2024-06-27 | 590.00 | 590.00 | 585.00 | 586.00 | 572.24 | 174,380 |
| 2024-06-26 | 590.00 | 595.00 | 586.00 | 590.00 | 576.14 | 223,048 |
| 2024-06-25 | 593.00 | 595.00 | 581.00 | 591.00 | 577.12 | 333,693 |
| 2024-06-24 | 620.00 | 620.00 | 593.00 | 598.00 | 583.96 | 449,626 |
| 2024-06-21 | 600.00 | 627.00 | 598.00 | 619.00 | 604.46 | 1,308,383 |
| 2024-06-20 | 598.00 | 601.00 | 592.00 | 601.00 | 586.89 | 424,038 |
| 2024-06-19 | 600.00 | 605.00 | 593.00 | 596.00 | 582.00 | 314,410 |
| 2024-06-18 | 595.00 | 604.00 | 595.00 | 597.00 | 582.98 | 258,434 |
| 2024-06-17 | 596.00 | 602.00 | 591.00 | 598.00 | 583.96 | 230,556 |
| 2024-06-14 | 592.00 | 597.00 | 585.00 | 592.00 | 578.10 | 352,298 |
| 2024-06-13 | 597.00 | 602.00 | 592.00 | 593.00 | 579.07 | 144,723 |
| 2024-06-12 | 591.00 | 598.00 | 589.00 | 592.00 | 578.10 | 166,167 |
| 2024-06-11 | 597.00 | 600.00 | 584.00 | 587.00 | 573.21 | 301,706 |
| 2024-06-07 | 610.00 | 614.00 | 598.00 | 599.00 | 584.93 | 468,110 |
| 2024-06-06 | 617.00 | 632.00 | 607.00 | 610.00 | 595.67 | 839,727 |
| 2024-06-05 | 600.00 | 614.00 | 595.00 | 614.00 | 599.58 | 727,291 |
| 2024-06-04 | 580.00 | 610.00 | 580.00 | 594.00 | 580.05 | 643,610 |
| 2024-06-03 | 585.00 | 590.00 | 578.00 | 581.00 | 567.36 | 270,912 |
| 2024-05-31 | 577.00 | 592.00 | 577.00 | 583.00 | 569.31 | 296,466 |
| 2024-05-30 | 575.00 | 589.00 | 567.00 | 580.00 | 566.38 | 356,016 |
| 2024-05-29 | 577.00 | 580.00 | 574.00 | 576.00 | 562.47 | 200,364 |
| 2024-05-28 | 579.00 | 582.00 | 578.00 | 581.00 | 567.36 | 106,699 |
| 2024-05-27 | 577.00 | 583.00 | 575.00 | 578.00 | 564.43 | 228,698 |
| 2024-05-24 | 588.00 | 592.00 | 570.00 | 578.00 | 564.43 | 792,796 |
| 2024-05-23 | 599.00 | 610.00 | 588.00 | 593.00 | 579.07 | 389,827 |
| 2024-05-22 | 577.00 | 599.00 | 574.00 | 596.00 | 582.00 | 339,720 |
| 2024-05-21 | 581.00 | 583.00 | 573.00 | 577.00 | 563.45 | 201,050 |
| 2024-05-20 | 586.00 | 589.00 | 577.00 | 578.00 | 564.43 | 170,270 |
| 2024-05-17 | 588.00 | 588.00 | 578.00 | 587.00 | 573.21 | 174,493 |
| 2024-05-16 | 585.00 | 602.00 | 578.00 | 588.00 | 574.19 | 358,159 |
| 2024-05-15 | 583.00 | 604.00 | 576.00 | 581.00 | 567.36 | 424,759 |
| 2024-05-14 | 590.00 | 610.00 | 580.00 | 582.00 | 568.33 | 488,243 |
| 2024-05-13 | 599.00 | 610.00 | 591.00 | 592.00 | 578.10 | 233,580 |
| 2024-05-10 | 600.00 | 610.00 | 592.00 | 598.00 | 583.96 | 237,456 |
| 2024-05-09 | 606.00 | 606.00 | 595.00 | 596.00 | 582.00 | 241,461 |
| 2024-05-08 | 614.00 | 614.00 | 590.00 | 607.00 | 592.75 | 456,655 |
| 2024-05-07 | 619.00 | 631.00 | 610.00 | 617.00 | 602.51 | 443,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 8.0000 TWD |
| 2025-07-17 | 5.9692 TWD |
| 2024-08-07 | 2.7850 TWD |
| 2023-07-19 | 2.9925 TWD |
| 2022-07-19 | 0.9968 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.