Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 260.00 | 261.50 | 255.00 | 258.50 | 249.63 | 232,229 |
| 2023-05-10 | 262.00 | 263.00 | 255.00 | 258.00 | 249.15 | 751,196 |
| 2023-05-09 | 274.00 | 275.00 | 257.00 | 260.00 | 251.08 | 825,439 |
| 2023-05-08 | 273.00 | 278.50 | 272.00 | 274.00 | 264.60 | 292,754 |
| 2023-05-05 | 272.50 | 276.50 | 268.50 | 271.50 | 262.19 | 608,743 |
| 2023-05-04 | 271.00 | 271.50 | 260.00 | 270.00 | 260.74 | 718,596 |
| 2023-05-03 | 278.00 | 278.50 | 268.50 | 270.50 | 261.22 | 383,721 |
| 2023-05-02 | 281.00 | 283.00 | 273.00 | 279.00 | 269.43 | 657,338 |
| 2023-04-28 | 275.00 | 285.00 | 274.00 | 278.50 | 268.95 | 978,440 |
| 2023-04-27 | 255.00 | 275.00 | 253.00 | 274.50 | 265.08 | 1,035,426 |
| 2023-04-26 | 255.00 | 256.00 | 242.00 | 254.50 | 245.77 | 910,890 |
| 2023-04-25 | 269.50 | 269.50 | 253.50 | 257.00 | 248.18 | 519,447 |
| 2023-04-24 | 265.00 | 271.00 | 260.00 | 271.00 | 261.70 | 316,625 |
| 2023-04-21 | 274.50 | 278.50 | 264.00 | 267.50 | 258.32 | 678,707 |
| 2023-04-20 | 275.00 | 276.50 | 271.00 | 273.50 | 264.12 | 590,665 |
| 2023-04-19 | 283.00 | 286.00 | 275.00 | 278.00 | 268.46 | 598,124 |
| 2023-04-18 | 288.00 | 293.00 | 282.00 | 286.00 | 276.19 | 621,938 |
| 2023-04-17 | 266.00 | 287.00 | 266.00 | 285.00 | 275.22 | 2,000,069 |
| 2023-04-14 | 263.00 | 270.50 | 259.00 | 269.00 | 259.77 | 465,020 |
| 2023-04-13 | 268.00 | 275.00 | 261.00 | 264.00 | 254.94 | 1,026,859 |
| 2023-04-12 | 248.00 | 271.00 | 246.00 | 269.00 | 259.77 | 1,584,727 |
| 2023-04-11 | 239.00 | 251.50 | 237.00 | 248.50 | 239.98 | 1,155,788 |
| 2023-04-10 | 234.50 | 241.00 | 229.00 | 240.50 | 232.25 | 310,672 |
| 2023-04-07 | 236.00 | 237.00 | 227.50 | 234.00 | 225.97 | 692,747 |
| 2023-04-06 | 242.50 | 246.00 | 236.50 | 239.50 | 231.28 | 489,156 |
| 2023-03-31 | 241.00 | 245.00 | 241.00 | 241.00 | 232.73 | 175,591 |
| 2023-03-30 | 240.00 | 243.00 | 238.00 | 240.00 | 231.77 | 170,390 |
| 2023-03-29 | 239.00 | 242.00 | 236.00 | 237.50 | 229.35 | 193,861 |
| 2023-03-28 | 242.00 | 242.00 | 235.00 | 235.50 | 227.42 | 130,496 |
| 2023-03-27 | 238.00 | 246.00 | 237.50 | 240.00 | 231.77 | 346,173 |
| 2023-03-24 | 241.00 | 243.00 | 233.00 | 238.50 | 230.32 | 821,127 |
| 2023-03-23 | 245.00 | 249.00 | 239.00 | 242.00 | 233.70 | 510,881 |
| 2023-03-22 | 233.00 | 246.00 | 230.00 | 243.00 | 234.66 | 1,236,064 |
| 2023-03-21 | 226.00 | 235.00 | 225.00 | 232.00 | 224.04 | 863,149 |
| 2023-03-20 | 215.00 | 228.00 | 215.00 | 225.50 | 217.76 | 692,581 |
| 2023-03-17 | 211.00 | 215.00 | 211.00 | 214.50 | 207.14 | 89,793 |
| 2023-03-16 | 214.50 | 216.00 | 210.00 | 211.50 | 204.25 | 177,854 |
| 2023-03-15 | 215.00 | 218.50 | 213.50 | 213.50 | 206.18 | 180,347 |
| 2023-03-14 | 217.00 | 217.00 | 212.00 | 213.00 | 205.69 | 210,816 |
| 2023-03-13 | 220.50 | 222.00 | 213.00 | 216.00 | 208.59 | 366,346 |
| 2023-03-10 | 219.00 | 219.00 | 215.00 | 217.50 | 210.04 | 220,776 |
| 2023-03-09 | 220.00 | 224.00 | 216.00 | 218.00 | 210.52 | 243,522 |
| 2023-03-08 | 224.50 | 224.50 | 214.00 | 218.00 | 210.52 | 521,116 |
| 2023-03-07 | 228.50 | 232.00 | 223.00 | 226.00 | 218.25 | 451,081 |
| 2023-03-06 | 222.00 | 230.00 | 221.00 | 228.50 | 220.66 | 762,297 |
| 2023-03-03 | 216.00 | 221.00 | 211.50 | 219.50 | 211.97 | 623,280 |
| 2023-03-02 | 205.50 | 213.50 | 203.00 | 212.50 | 205.21 | 260,924 |
| 2023-03-01 | 206.00 | 208.00 | 201.50 | 205.50 | 198.45 | 169,780 |
| 2023-02-24 | 209.50 | 211.00 | 204.00 | 206.50 | 199.42 | 398,179 |
| 2023-02-23 | 211.50 | 215.00 | 208.50 | 211.00 | 203.76 | 304,385 |
| 2023-02-22 | 216.00 | 216.50 | 211.00 | 212.50 | 205.21 | 260,356 |
| 2023-02-21 | 219.50 | 221.00 | 213.50 | 216.00 | 208.59 | 203,592 |
| 2023-02-20 | 218.00 | 221.50 | 215.00 | 219.50 | 211.97 | 370,316 |
| 2023-02-17 | 216.00 | 217.00 | 212.00 | 216.50 | 209.07 | 303,536 |
| 2023-02-16 | 212.00 | 217.00 | 211.00 | 216.00 | 208.59 | 293,985 |
| 2023-02-15 | 208.00 | 211.00 | 205.00 | 210.50 | 203.28 | 204,536 |
| 2023-02-14 | 208.00 | 213.50 | 208.00 | 210.00 | 202.80 | 227,123 |
| 2023-02-13 | 215.00 | 218.00 | 200.00 | 206.50 | 199.42 | 504,481 |
| 2023-02-10 | 226.00 | 226.00 | 213.50 | 216.50 | 209.07 | 540,978 |
| 2023-02-09 | 213.00 | 230.00 | 210.00 | 223.00 | 215.35 | 1,240,364 |
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.