Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 484.50 | 507.00 | 478.50 | 505.00 | 493.14 | 1,325,748 |
| 2024-01-26 | 492.50 | 502.00 | 479.50 | 484.00 | 472.63 | 1,093,805 |
| 2024-01-25 | 483.00 | 495.50 | 480.00 | 493.50 | 481.91 | 717,024 |
| 2024-01-24 | 480.50 | 490.00 | 475.00 | 479.00 | 467.75 | 919,178 |
| 2024-01-23 | 460.00 | 481.50 | 460.00 | 480.50 | 469.22 | 849,620 |
| 2024-01-22 | 449.50 | 471.00 | 449.50 | 463.50 | 452.62 | 1,011,166 |
| 2024-01-19 | 432.00 | 452.00 | 427.00 | 448.50 | 437.97 | 774,375 |
| 2024-01-18 | 431.50 | 432.50 | 424.50 | 428.50 | 418.44 | 341,950 |
| 2024-01-17 | 431.50 | 435.50 | 429.50 | 431.00 | 420.88 | 233,067 |
| 2024-01-16 | 436.50 | 436.50 | 425.50 | 432.00 | 421.85 | 373,588 |
| 2024-01-15 | 439.00 | 439.00 | 439.00 | 439.00 | 428.69 | 0 |
| 2024-01-12 | 444.50 | 450.50 | 427.00 | 439.00 | 428.69 | 775,592 |
| 2024-01-11 | 434.50 | 451.50 | 434.50 | 443.00 | 432.60 | 664,229 |
| 2024-01-10 | 424.00 | 438.00 | 418.00 | 432.50 | 422.34 | 994,076 |
| 2024-01-09 | 404.00 | 431.50 | 404.00 | 423.50 | 413.55 | 1,235,360 |
| 2024-01-08 | 397.50 | 404.00 | 397.50 | 404.00 | 394.51 | 389,217 |
| 2024-01-05 | 395.00 | 398.50 | 394.50 | 395.00 | 385.72 | 173,627 |
| 2024-01-04 | 392.00 | 397.50 | 388.50 | 395.50 | 386.21 | 296,585 |
| 2024-01-03 | 405.00 | 405.00 | 392.50 | 395.50 | 386.21 | 631,562 |
| 2024-01-02 | 412.50 | 414.00 | 398.00 | 404.00 | 394.51 | 668,572 |
| 2023-12-29 | 412.00 | 414.00 | 409.50 | 412.00 | 402.32 | 248,126 |
| 2023-12-28 | 412.50 | 414.00 | 409.50 | 412.00 | 402.32 | 220,735 |
| 2023-12-27 | 414.50 | 415.00 | 407.50 | 412.50 | 402.81 | 457,561 |
| 2023-12-26 | 413.50 | 416.50 | 407.00 | 416.50 | 406.72 | 553,468 |
| 2023-12-25 | 394.00 | 418.00 | 393.00 | 412.00 | 402.32 | 1,608,272 |
| 2023-12-22 | 387.50 | 395.50 | 385.00 | 394.00 | 384.75 | 388,831 |
| 2023-12-21 | 387.50 | 390.00 | 382.00 | 384.50 | 375.47 | 194,429 |
| 2023-12-20 | 388.00 | 395.00 | 387.00 | 390.00 | 380.84 | 309,155 |
| 2023-12-19 | 390.00 | 392.50 | 383.50 | 388.00 | 378.89 | 266,684 |
| 2023-12-18 | 386.50 | 391.50 | 378.00 | 389.00 | 379.86 | 376,107 |
| 2023-12-15 | 375.50 | 386.50 | 374.00 | 383.00 | 374.01 | 477,417 |
| 2023-12-14 | 372.00 | 381.00 | 359.50 | 379.00 | 370.10 | 1,653,186 |
| 2023-12-13 | 395.50 | 395.50 | 358.00 | 370.00 | 361.31 | 1,834,539 |
| 2023-12-12 | 397.50 | 398.00 | 392.50 | 393.00 | 383.77 | 248,212 |
| 2023-12-11 | 393.50 | 397.50 | 392.50 | 395.00 | 385.72 | 280,376 |
| 2023-12-08 | 390.00 | 399.00 | 386.00 | 396.50 | 387.19 | 524,484 |
| 2023-12-07 | 408.50 | 408.50 | 383.50 | 385.50 | 376.45 | 1,484,564 |
| 2023-12-06 | 408.50 | 412.50 | 405.50 | 407.00 | 397.44 | 790,864 |
| 2023-12-05 | 400.00 | 409.00 | 397.00 | 408.00 | 398.42 | 1,096,781 |
| 2023-12-04 | 390.00 | 402.50 | 385.50 | 399.00 | 389.63 | 1,534,689 |
| 2023-12-01 | 361.50 | 400.50 | 360.00 | 393.50 | 384.26 | 1,767,449 |
| 2023-11-30 | 361.50 | 364.50 | 356.50 | 363.00 | 354.48 | 613,981 |
| 2023-11-29 | 355.50 | 363.50 | 354.00 | 359.00 | 350.57 | 883,505 |
| 2023-11-28 | 350.50 | 360.50 | 349.00 | 352.00 | 343.73 | 1,016,705 |
| 2023-11-27 | 342.50 | 350.50 | 339.00 | 348.00 | 339.83 | 990,516 |
| 2023-11-24 | 332.50 | 346.50 | 329.50 | 340.50 | 332.50 | 808,218 |
| 2023-11-23 | 333.50 | 334.50 | 327.50 | 331.50 | 323.72 | 307,639 |
| 2023-11-22 | 330.00 | 336.50 | 328.00 | 331.50 | 323.72 | 372,087 |
| 2023-11-21 | 334.50 | 338.00 | 326.50 | 330.00 | 322.25 | 873,357 |
| 2023-11-20 | 315.00 | 334.00 | 315.00 | 330.50 | 322.74 | 1,331,619 |
| 2023-11-17 | 304.50 | 317.00 | 301.00 | 315.00 | 307.60 | 635,094 |
| 2023-11-16 | 304.50 | 306.00 | 301.50 | 303.00 | 295.88 | 305,074 |
| 2023-11-15 | 307.00 | 312.00 | 300.50 | 301.50 | 294.42 | 469,204 |
| 2023-11-14 | 300.00 | 311.00 | 299.00 | 305.50 | 298.33 | 569,777 |
| 2023-11-13 | 310.00 | 311.00 | 292.00 | 299.00 | 291.98 | 1,656,110 |
| 2023-11-10 | 304.50 | 323.00 | 298.50 | 316.00 | 308.58 | 1,660,769 |
| 2023-11-09 | 292.50 | 312.50 | 287.00 | 310.00 | 302.72 | 1,967,513 |
| 2023-11-08 | 286.00 | 300.00 | 281.00 | 293.00 | 286.12 | 1,544,193 |
| 2023-11-07 | 267.50 | 286.00 | 267.50 | 285.50 | 278.80 | 2,208,416 |
| 2023-11-06 | 267.00 | 268.00 | 265.50 | 267.50 | 261.22 | 117,530 |
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.