Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 180.00 | 180.00 | 176.00 | 179.00 | 172.86 | 99,473 |
| 2022-11-02 | 181.00 | 183.00 | 178.00 | 180.00 | 173.83 | 205,497 |
| 2022-11-01 | 181.00 | 181.00 | 177.00 | 179.50 | 173.34 | 74,521 |
| 2022-10-31 | 174.50 | 184.00 | 174.50 | 181.00 | 174.79 | 334,413 |
| 2022-10-28 | 175.00 | 176.50 | 171.00 | 172.50 | 166.58 | 66,436 |
| 2022-10-27 | 173.00 | 179.50 | 173.00 | 175.50 | 169.48 | 173,361 |
| 2022-10-26 | 174.00 | 177.00 | 170.00 | 170.00 | 164.17 | 149,459 |
| 2022-10-25 | 179.00 | 180.00 | 170.50 | 171.50 | 165.62 | 296,404 |
| 2022-10-24 | 181.00 | 191.00 | 179.00 | 180.00 | 173.83 | 348,767 |
| 2022-10-21 | 175.50 | 180.50 | 174.00 | 177.00 | 170.93 | 105,124 |
| 2022-10-20 | 176.00 | 180.50 | 167.50 | 178.50 | 172.38 | 154,361 |
| 2022-10-19 | 188.50 | 188.50 | 175.00 | 176.00 | 169.96 | 352,876 |
| 2022-10-18 | 164.50 | 170.00 | 164.00 | 170.00 | 164.17 | 289,980 |
| 2022-10-17 | 173.00 | 174.50 | 154.50 | 161.50 | 155.96 | 1,149,202 |
| 2022-10-14 | 167.00 | 183.00 | 161.50 | 176.00 | 169.96 | 694,799 |
| 2022-10-13 | 185.50 | 186.00 | 154.50 | 166.00 | 160.31 | 1,417,938 |
| 2022-10-12 | 190.00 | 190.00 | 180.00 | 187.50 | 181.07 | 328,527 |
| 2022-10-11 | 215.00 | 215.00 | 184.00 | 189.50 | 183.00 | 1,045,696 |
| 2022-10-07 | 220.00 | 220.50 | 213.00 | 218.00 | 210.52 | 147,956 |
| 2022-10-06 | 227.50 | 229.00 | 216.50 | 224.00 | 216.32 | 278,981 |
| 2022-10-05 | 224.50 | 236.50 | 224.50 | 227.50 | 219.70 | 369,203 |
| 2022-10-04 | 218.00 | 224.50 | 211.00 | 221.50 | 213.90 | 383,185 |
| 2022-10-03 | 199.00 | 209.50 | 191.50 | 207.50 | 200.38 | 472,990 |
| 2022-09-30 | 200.00 | 200.00 | 180.00 | 198.50 | 191.69 | 443,687 |
| 2022-09-29 | 195.00 | 208.00 | 191.50 | 199.00 | 192.17 | 596,495 |
| 2022-09-28 | 229.50 | 230.00 | 190.00 | 192.50 | 185.90 | 1,764,190 |
| 2022-09-27 | 229.50 | 236.50 | 227.00 | 235.00 | 226.94 | 275,474 |
| 2022-09-26 | 249.50 | 249.50 | 228.00 | 230.00 | 222.11 | 1,069,794 |
| 2022-09-23 | 251.00 | 254.00 | 249.00 | 250.50 | 241.91 | 208,915 |
| 2022-09-22 | 271.50 | 271.50 | 271.50 | 271.50 | 262.19 | 0 |
| 2022-09-21 | 271.50 | 271.50 | 271.50 | 271.50 | 262.19 | 0 |
| 2022-09-20 | 271.50 | 271.50 | 271.50 | 271.50 | 262.19 | 0 |
| 2022-09-19 | 271.50 | 271.50 | 271.50 | 271.50 | 262.19 | 0 |
| 2022-09-16 | 273.00 | 275.50 | 269.00 | 271.50 | 262.19 | 216,445 |
| 2022-09-15 | 251.00 | 280.00 | 249.00 | 270.50 | 261.22 | 738,802 |
| 2022-09-14 | 248.00 | 251.00 | 242.00 | 249.50 | 240.94 | 346,044 |
| 2022-09-13 | 258.00 | 259.50 | 249.00 | 249.50 | 240.94 | 317,387 |
| 2022-09-12 | 260.00 | 263.00 | 253.50 | 256.50 | 247.70 | 397,991 |
| 2022-09-08 | 248.50 | 259.50 | 248.50 | 258.50 | 249.63 | 429,655 |
| 2022-09-07 | 254.00 | 254.00 | 245.00 | 249.00 | 240.46 | 324,179 |
| 2022-09-06 | 259.50 | 262.00 | 251.00 | 255.00 | 246.25 | 423,522 |
| 2022-09-05 | 260.00 | 264.50 | 239.50 | 253.50 | 244.80 | 1,671,386 |
| 2022-09-02 | 280.00 | 280.00 | 262.50 | 263.50 | 254.46 | 1,343,301 |
| 2022-09-01 | 286.00 | 289.00 | 277.50 | 281.00 | 271.36 | 449,336 |
| 2022-08-31 | 290.00 | 292.00 | 275.00 | 288.00 | 278.12 | 524,521 |
| 2022-08-30 | 280.00 | 287.00 | 280.00 | 287.00 | 277.16 | 523,185 |
| 2022-08-29 | 278.00 | 280.00 | 268.50 | 278.50 | 268.95 | 449,224 |
| 2022-08-26 | 276.00 | 290.00 | 276.00 | 280.50 | 270.88 | 628,213 |
| 2022-08-25 | 267.50 | 280.00 | 266.00 | 276.00 | 266.53 | 543,700 |
| 2022-08-24 | 271.50 | 275.00 | 259.00 | 266.00 | 256.88 | 1,165,225 |
| 2022-08-23 | 280.00 | 293.50 | 263.00 | 270.00 | 260.74 | 1,710,686 |
| 2022-08-22 | 258.00 | 286.00 | 257.50 | 284.50 | 274.74 | 1,442,986 |
| 2022-08-19 | 250.00 | 263.00 | 250.00 | 259.00 | 250.12 | 971,580 |
| 2022-08-18 | 219.00 | 252.00 | 218.00 | 251.00 | 242.39 | 2,763,663 |
| 2022-08-17 | 218.00 | 223.00 | 214.00 | 222.50 | 214.87 | 859,756 |
| 2022-08-16 | 213.00 | 218.00 | 211.00 | 217.50 | 210.04 | 881,616 |
| 2022-08-15 | 202.00 | 213.00 | 201.00 | 211.00 | 203.76 | 1,112,863 |
| 2022-08-12 | 200.00 | 202.00 | 197.50 | 200.50 | 193.62 | 199,457 |
| 2022-08-11 | 202.00 | 207.00 | 196.50 | 200.00 | 193.14 | 436,603 |
| 2022-08-10 | 201.00 | 205.00 | 196.50 | 199.00 | 192.17 | 692,582 |
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.