Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 203.00 | 215.00 | 202.00 | 212.00 | 204.73 | 933,640 |
| 2023-02-07 | 201.00 | 205.00 | 195.50 | 199.50 | 192.66 | 256,018 |
| 2023-02-06 | 197.00 | 205.50 | 195.00 | 201.00 | 194.11 | 290,254 |
| 2023-02-03 | 198.00 | 198.50 | 195.00 | 196.50 | 189.76 | 194,814 |
| 2023-02-02 | 190.00 | 201.00 | 190.00 | 198.00 | 191.21 | 519,498 |
| 2023-02-01 | 187.50 | 190.50 | 180.00 | 189.50 | 183.00 | 197,115 |
| 2023-01-31 | 186.00 | 189.00 | 185.00 | 186.50 | 180.10 | 138,022 |
| 2023-01-30 | 183.50 | 191.00 | 181.50 | 188.00 | 181.55 | 291,409 |
| 2023-01-17 | 182.50 | 184.50 | 181.00 | 181.50 | 175.27 | 106,358 |
| 2023-01-16 | 182.50 | 185.00 | 180.50 | 182.00 | 175.76 | 158,279 |
| 2023-01-13 | 181.00 | 186.00 | 180.50 | 183.50 | 177.21 | 117,448 |
| 2023-01-12 | 181.00 | 181.00 | 177.00 | 179.50 | 173.34 | 79,296 |
| 2023-01-11 | 184.00 | 184.00 | 177.00 | 178.00 | 171.89 | 189,421 |
| 2023-01-10 | 178.50 | 183.00 | 176.00 | 183.00 | 176.72 | 237,440 |
| 2023-01-09 | 185.00 | 186.00 | 178.00 | 180.00 | 173.83 | 681,742 |
| 2023-01-06 | 195.50 | 196.50 | 182.00 | 185.00 | 178.65 | 771,736 |
| 2023-01-05 | 195.00 | 205.50 | 195.00 | 196.50 | 189.76 | 276,775 |
| 2023-01-04 | 193.00 | 197.50 | 192.00 | 194.50 | 187.83 | 88,829 |
| 2023-01-03 | 192.00 | 194.00 | 189.50 | 193.50 | 186.86 | 65,522 |
| 2022-12-30 | 195.00 | 197.50 | 191.00 | 191.50 | 184.93 | 52,319 |
| 2022-12-29 | 192.50 | 195.00 | 188.50 | 194.50 | 187.83 | 148,403 |
| 2022-12-28 | 200.00 | 202.00 | 192.00 | 193.00 | 186.38 | 393,698 |
| 2022-12-27 | 202.50 | 205.00 | 200.00 | 201.50 | 194.59 | 91,442 |
| 2022-12-26 | 203.00 | 205.00 | 200.50 | 201.00 | 194.11 | 164,006 |
| 2022-12-23 | 203.00 | 203.00 | 199.00 | 201.00 | 194.11 | 85,216 |
| 2022-12-22 | 201.00 | 204.00 | 200.00 | 202.00 | 195.07 | 71,305 |
| 2022-12-21 | 204.50 | 204.50 | 197.00 | 199.00 | 192.17 | 150,181 |
| 2022-12-20 | 204.50 | 205.00 | 196.00 | 198.00 | 191.21 | 375,765 |
| 2022-12-19 | 208.00 | 208.00 | 203.00 | 205.50 | 198.45 | 75,064 |
| 2022-12-16 | 207.00 | 208.50 | 205.00 | 207.00 | 199.90 | 89,075 |
| 2022-12-15 | 203.50 | 211.00 | 202.50 | 209.00 | 201.83 | 117,496 |
| 2022-12-14 | 202.00 | 206.50 | 199.50 | 201.50 | 194.59 | 116,956 |
| 2022-12-13 | 217.00 | 217.00 | 197.00 | 199.00 | 192.17 | 688,454 |
| 2022-12-12 | 216.00 | 223.00 | 213.00 | 215.50 | 208.11 | 289,140 |
| 2022-12-09 | 215.00 | 220.50 | 213.00 | 214.50 | 207.14 | 241,490 |
| 2022-12-08 | 208.00 | 215.00 | 205.00 | 213.50 | 206.18 | 229,579 |
| 2022-12-07 | 218.00 | 218.00 | 195.00 | 207.50 | 200.38 | 465,018 |
| 2022-12-06 | 220.00 | 221.00 | 215.50 | 216.50 | 209.07 | 586,058 |
| 2022-12-05 | 208.00 | 220.50 | 206.00 | 218.00 | 210.52 | 783,016 |
| 2022-12-02 | 207.00 | 209.50 | 205.00 | 206.00 | 198.93 | 333,410 |
| 2022-12-01 | 209.00 | 215.00 | 205.00 | 207.00 | 199.90 | 323,232 |
| 2022-11-30 | 199.00 | 215.00 | 198.00 | 205.50 | 198.45 | 700,064 |
| 2022-11-29 | 183.00 | 198.50 | 183.00 | 196.50 | 189.76 | 872,663 |
| 2022-11-28 | 179.00 | 185.50 | 176.00 | 183.50 | 177.21 | 249,857 |
| 2022-11-25 | 181.00 | 181.00 | 177.50 | 179.50 | 173.34 | 142,678 |
| 2022-11-24 | 179.50 | 182.00 | 178.50 | 180.50 | 174.31 | 171,043 |
| 2022-11-23 | 179.00 | 182.00 | 178.00 | 179.50 | 173.34 | 141,110 |
| 2022-11-22 | 177.50 | 179.00 | 177.00 | 178.00 | 171.89 | 110,921 |
| 2022-11-21 | 176.50 | 178.00 | 175.50 | 177.00 | 170.93 | 73,036 |
| 2022-11-18 | 178.00 | 183.00 | 175.00 | 176.00 | 169.96 | 198,153 |
| 2022-11-17 | 174.50 | 179.50 | 174.00 | 179.00 | 172.86 | 133,671 |
| 2022-11-16 | 179.50 | 179.50 | 173.50 | 175.00 | 169.00 | 261,323 |
| 2022-11-15 | 176.00 | 186.00 | 176.00 | 179.00 | 172.86 | 452,847 |
| 2022-11-14 | 176.50 | 179.50 | 174.50 | 174.50 | 168.51 | 131,707 |
| 2022-11-11 | 175.00 | 180.00 | 173.00 | 175.50 | 169.48 | 312,677 |
| 2022-11-10 | 169.00 | 172.00 | 165.50 | 168.50 | 162.72 | 174,093 |
| 2022-11-09 | 169.00 | 175.00 | 165.00 | 171.50 | 165.62 | 340,256 |
| 2022-11-08 | 157.00 | 178.00 | 150.00 | 169.00 | 163.20 | 1,104,008 |
| 2022-11-07 | 187.50 | 187.50 | 158.50 | 160.00 | 154.51 | 2,028,491 |
| 2022-11-04 | 179.50 | 191.50 | 175.50 | 187.50 | 181.07 | 471,182 |
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.