Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 274.00 | 275.00 | 267.50 | 268.50 | 262.19 | 188,634 |
| 2023-08-07 | 270.00 | 279.00 | 270.00 | 274.00 | 267.57 | 373,651 |
| 2023-08-04 | 266.00 | 272.00 | 265.00 | 270.50 | 264.15 | 183,544 |
| 2023-08-02 | 260.50 | 272.00 | 260.50 | 265.50 | 259.27 | 367,480 |
| 2023-08-01 | 266.00 | 266.50 | 263.00 | 264.00 | 257.80 | 207,951 |
| 2023-07-31 | 270.50 | 272.50 | 260.00 | 266.00 | 259.75 | 622,912 |
| 2023-07-28 | 274.00 | 274.50 | 269.00 | 272.00 | 265.61 | 249,406 |
| 2023-07-27 | 274.00 | 278.00 | 273.00 | 274.00 | 267.57 | 264,806 |
| 2023-07-26 | 280.00 | 280.00 | 273.00 | 276.00 | 269.52 | 324,676 |
| 2023-07-25 | 281.50 | 285.50 | 278.00 | 279.00 | 272.45 | 597,467 |
| 2023-07-24 | 272.00 | 285.00 | 271.50 | 281.00 | 274.40 | 926,335 |
| 2023-07-21 | 271.00 | 274.00 | 266.00 | 271.50 | 265.12 | 110,100 |
| 2023-07-20 | 269.50 | 273.50 | 267.50 | 271.50 | 265.12 | 165,840 |
| 2023-07-19 | 267.50 | 274.50 | 267.50 | 268.50 | 262.19 | 284,387 |
| 2023-07-18 | 274.50 | 278.00 | 267.00 | 271.00 | 261.70 | 331,501 |
| 2023-07-17 | 265.00 | 275.00 | 265.00 | 274.00 | 264.60 | 798,871 |
| 2023-07-14 | 256.00 | 265.00 | 255.00 | 264.50 | 255.43 | 267,004 |
| 2023-07-13 | 256.00 | 257.50 | 254.50 | 256.00 | 247.22 | 468,082 |
| 2023-07-12 | 265.00 | 265.00 | 256.00 | 257.50 | 248.67 | 390,999 |
| 2023-07-11 | 261.00 | 267.00 | 260.50 | 262.00 | 253.01 | 423,991 |
| 2023-07-10 | 260.00 | 267.00 | 259.50 | 260.00 | 251.08 | 256,425 |
| 2023-07-07 | 263.00 | 263.00 | 253.00 | 259.00 | 250.12 | 204,185 |
| 2023-07-06 | 265.00 | 265.00 | 261.50 | 263.00 | 253.98 | 116,452 |
| 2023-07-05 | 266.00 | 268.00 | 263.00 | 265.00 | 255.91 | 198,137 |
| 2023-07-04 | 266.50 | 266.50 | 263.00 | 265.00 | 255.91 | 94,131 |
| 2023-07-03 | 267.50 | 271.00 | 263.50 | 265.00 | 255.91 | 207,713 |
| 2023-06-30 | 258.00 | 269.00 | 256.50 | 268.00 | 258.81 | 643,055 |
| 2023-06-29 | 251.50 | 255.00 | 250.50 | 255.00 | 246.25 | 119,790 |
| 2023-06-28 | 247.00 | 255.00 | 247.00 | 251.50 | 242.87 | 200,667 |
| 2023-06-27 | 249.50 | 250.00 | 242.50 | 245.50 | 237.08 | 511,277 |
| 2023-06-26 | 253.50 | 254.50 | 249.50 | 249.50 | 240.94 | 327,568 |
| 2023-06-21 | 259.00 | 259.00 | 252.00 | 253.00 | 244.32 | 460,040 |
| 2023-06-20 | 265.00 | 265.00 | 258.50 | 259.00 | 250.12 | 399,197 |
| 2023-06-19 | 265.00 | 266.00 | 263.00 | 264.00 | 254.94 | 168,834 |
| 2023-06-16 | 268.00 | 268.00 | 262.00 | 262.00 | 253.01 | 523,323 |
| 2023-06-15 | 267.00 | 269.00 | 264.00 | 266.50 | 257.36 | 404,563 |
| 2023-06-14 | 271.50 | 272.50 | 267.00 | 268.50 | 259.29 | 205,511 |
| 2023-06-13 | 275.00 | 276.00 | 270.50 | 272.00 | 262.67 | 215,622 |
| 2023-06-12 | 270.50 | 277.00 | 269.50 | 273.00 | 263.64 | 407,751 |
| 2023-06-09 | 268.50 | 271.00 | 265.50 | 267.50 | 258.32 | 150,507 |
| 2023-06-08 | 276.00 | 276.00 | 263.50 | 265.00 | 255.91 | 494,137 |
| 2023-06-07 | 269.50 | 276.00 | 269.00 | 273.00 | 263.64 | 287,877 |
| 2023-06-06 | 271.00 | 272.00 | 267.00 | 269.00 | 259.77 | 210,933 |
| 2023-06-05 | 273.50 | 273.50 | 268.00 | 270.50 | 261.22 | 214,139 |
| 2023-06-02 | 276.00 | 277.00 | 267.00 | 273.50 | 264.12 | 587,906 |
| 2023-06-01 | 273.00 | 275.50 | 272.00 | 273.50 | 264.12 | 237,981 |
| 2023-05-31 | 268.50 | 276.50 | 267.00 | 272.00 | 262.67 | 362,097 |
| 2023-05-30 | 270.50 | 271.00 | 265.50 | 269.00 | 259.77 | 434,339 |
| 2023-05-29 | 274.00 | 281.00 | 269.00 | 271.00 | 261.70 | 895,155 |
| 2023-05-26 | 279.50 | 290.00 | 275.00 | 276.50 | 267.02 | 916,924 |
| 2023-05-25 | 265.00 | 280.50 | 265.00 | 276.50 | 267.02 | 1,036,054 |
| 2023-05-24 | 267.00 | 267.00 | 260.50 | 267.00 | 257.84 | 135,015 |
| 2023-05-23 | 271.00 | 271.50 | 266.50 | 268.00 | 258.81 | 227,753 |
| 2023-05-22 | 270.00 | 271.50 | 264.00 | 269.50 | 260.26 | 280,781 |
| 2023-05-19 | 270.00 | 278.50 | 269.00 | 273.50 | 264.12 | 672,346 |
| 2023-05-18 | 265.00 | 271.50 | 264.00 | 270.00 | 260.74 | 539,341 |
| 2023-05-17 | 262.00 | 265.00 | 262.00 | 264.00 | 254.94 | 228,913 |
| 2023-05-16 | 262.00 | 264.00 | 261.00 | 261.00 | 252.05 | 262,859 |
| 2023-05-15 | 263.00 | 271.00 | 259.00 | 260.50 | 251.56 | 298,047 |
| 2023-05-12 | 259.50 | 262.50 | 256.50 | 261.00 | 252.05 | 200,203 |
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.