Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 619.00 | 631.00 | 610.00 | 617.00 | 602.51 | 443,266 |
| 2024-05-06 | 612.00 | 632.00 | 612.00 | 620.00 | 605.44 | 780,995 |
| 2024-05-03 | 598.00 | 612.00 | 589.00 | 612.00 | 597.63 | 637,750 |
| 2024-05-02 | 585.00 | 596.00 | 574.00 | 596.00 | 582.00 | 301,039 |
| 2024-04-30 | 588.00 | 590.00 | 580.00 | 584.00 | 570.29 | 259,143 |
| 2024-04-29 | 587.00 | 596.00 | 584.00 | 587.00 | 573.21 | 198,971 |
| 2024-04-26 | 582.00 | 598.00 | 580.00 | 588.00 | 574.19 | 216,816 |
| 2024-04-25 | 583.00 | 588.00 | 576.00 | 577.00 | 563.45 | 206,136 |
| 2024-04-24 | 573.00 | 599.00 | 573.00 | 586.00 | 572.24 | 611,395 |
| 2024-04-23 | 570.00 | 590.00 | 548.00 | 576.00 | 562.47 | 898,698 |
| 2024-04-22 | 598.00 | 600.00 | 567.00 | 570.00 | 556.61 | 1,023,579 |
| 2024-04-19 | 605.00 | 625.00 | 580.00 | 597.00 | 582.98 | 1,099,985 |
| 2024-04-18 | 635.00 | 635.00 | 622.00 | 628.00 | 613.25 | 305,272 |
| 2024-04-17 | 619.00 | 632.00 | 618.00 | 632.00 | 617.16 | 453,627 |
| 2024-04-16 | 612.00 | 632.00 | 580.00 | 618.00 | 603.49 | 1,049,494 |
| 2024-04-15 | 637.00 | 638.00 | 606.00 | 610.00 | 595.67 | 1,057,012 |
| 2024-04-12 | 642.00 | 651.00 | 630.00 | 635.00 | 620.09 | 631,964 |
| 2024-04-11 | 659.00 | 660.00 | 633.00 | 643.00 | 627.90 | 741,561 |
| 2024-04-10 | 650.00 | 666.00 | 643.00 | 648.00 | 632.78 | 736,388 |
| 2024-04-09 | 666.00 | 680.00 | 644.00 | 652.00 | 636.69 | 1,293,976 |
| 2024-04-08 | 648.00 | 681.00 | 646.00 | 660.00 | 644.50 | 1,769,301 |
| 2024-04-03 | 610.00 | 656.00 | 610.00 | 644.00 | 628.88 | 1,363,901 |
| 2024-04-02 | 594.00 | 616.00 | 590.00 | 613.00 | 598.60 | 836,569 |
| 2024-04-01 | 583.00 | 600.00 | 580.00 | 592.00 | 578.10 | 491,824 |
| 2024-03-29 | 569.00 | 597.00 | 563.00 | 588.00 | 574.19 | 693,768 |
| 2024-03-28 | 565.00 | 578.00 | 543.00 | 566.00 | 552.71 | 1,167,434 |
| 2024-03-27 | 580.00 | 580.00 | 562.00 | 569.00 | 555.64 | 477,618 |
| 2024-03-26 | 581.00 | 581.00 | 581.00 | 581.00 | 567.36 | 0 |
| 2024-03-25 | 581.00 | 581.00 | 581.00 | 581.00 | 567.36 | 0 |
| 2024-03-22 | 589.00 | 590.00 | 577.00 | 581.00 | 567.36 | 503,502 |
| 2024-03-21 | 593.00 | 598.00 | 588.00 | 591.00 | 577.12 | 254,369 |
| 2024-03-20 | 589.00 | 589.00 | 589.00 | 589.00 | 575.17 | 0 |
| 2024-03-19 | 592.00 | 595.00 | 584.00 | 589.00 | 575.17 | 325,848 |
| 2024-03-18 | 568.00 | 568.00 | 568.00 | 568.00 | 554.66 | 0 |
| 2024-03-15 | 570.00 | 573.00 | 556.00 | 568.00 | 554.66 | 508,475 |
| 2024-03-14 | 592.00 | 592.00 | 570.00 | 574.00 | 560.52 | 504,050 |
| 2024-03-13 | 608.00 | 620.00 | 578.00 | 588.00 | 574.19 | 893,683 |
| 2024-03-12 | 548.00 | 604.00 | 531.00 | 603.00 | 588.84 | 1,330,459 |
| 2024-03-11 | 592.00 | 598.00 | 550.00 | 558.00 | 544.90 | 2,176,073 |
| 2024-03-08 | 627.00 | 633.00 | 596.00 | 600.00 | 585.91 | 2,049,346 |
| 2024-03-07 | 662.00 | 672.00 | 622.00 | 628.00 | 613.25 | 1,658,063 |
| 2024-03-06 | 672.00 | 673.00 | 655.00 | 664.00 | 648.41 | 889,800 |
| 2024-03-05 | 680.00 | 684.00 | 666.00 | 674.00 | 658.17 | 549,735 |
| 2024-03-04 | 680.00 | 720.00 | 667.00 | 679.00 | 663.05 | 1,178,773 |
| 2024-03-01 | 685.00 | 699.00 | 654.00 | 679.00 | 663.05 | 1,361,502 |
| 2024-02-29 | 660.00 | 687.00 | 652.00 | 685.00 | 668.91 | 1,573,621 |
| 2024-02-27 | 615.00 | 660.00 | 615.00 | 660.00 | 644.50 | 1,657,585 |
| 2024-02-26 | 630.00 | 638.00 | 601.00 | 616.00 | 601.53 | 2,395,323 |
| 2024-02-23 | 683.00 | 700.00 | 598.00 | 637.00 | 622.04 | 2,571,330 |
| 2024-02-22 | 685.00 | 704.00 | 663.00 | 680.00 | 664.03 | 1,688,555 |
| 2024-02-21 | 742.00 | 745.00 | 580.00 | 689.00 | 672.82 | 3,837,772 |
| 2024-02-20 | 698.00 | 740.00 | 696.00 | 739.00 | 721.65 | 2,612,908 |
| 2024-02-19 | 655.00 | 702.00 | 655.00 | 694.00 | 677.70 | 1,896,457 |
| 2024-02-16 | 647.00 | 660.00 | 643.00 | 656.00 | 640.59 | 1,552,512 |
| 2024-02-15 | 603.00 | 645.00 | 600.00 | 643.00 | 627.90 | 1,627,967 |
| 2024-02-05 | 582.00 | 602.00 | 573.00 | 600.00 | 585.91 | 1,358,329 |
| 2024-02-02 | 599.00 | 604.00 | 576.00 | 584.00 | 570.29 | 2,415,613 |
| 2024-02-01 | 575.00 | 600.00 | 573.00 | 597.00 | 582.98 | 2,470,944 |
| 2024-01-31 | 543.00 | 576.00 | 540.00 | 572.00 | 558.57 | 2,419,498 |
| 2024-01-30 | 504.00 | 549.00 | 504.00 | 541.00 | 528.30 | 1,709,584 |
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.