Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 189.00 | 208.00 | 188.00 | 200.50 | 193.62 | 1,315,774 |
| 2022-08-08 | 182.50 | 189.50 | 180.00 | 189.00 | 182.52 | 1,548,985 |
| 2022-08-05 | 180.00 | 182.50 | 178.00 | 182.00 | 175.76 | 900,177 |
| 2022-08-04 | 178.50 | 178.50 | 174.00 | 177.00 | 170.93 | 249,333 |
| 2022-08-03 | 177.00 | 180.00 | 176.00 | 177.50 | 171.41 | 330,076 |
| 2022-08-02 | 178.00 | 179.50 | 175.50 | 177.00 | 170.93 | 200,702 |
| 2022-08-01 | 180.00 | 181.50 | 177.00 | 181.00 | 174.79 | 190,864 |
| 2022-07-29 | 177.50 | 182.50 | 176.50 | 180.50 | 174.31 | 886,749 |
| 2022-07-28 | 179.00 | 179.50 | 175.00 | 176.00 | 169.96 | 139,256 |
| 2022-07-27 | 177.00 | 178.50 | 173.50 | 178.00 | 171.89 | 140,002 |
| 2022-07-26 | 179.00 | 179.00 | 173.00 | 176.00 | 169.96 | 191,426 |
| 2022-07-25 | 181.00 | 181.00 | 175.00 | 178.00 | 171.89 | 233,161 |
| 2022-07-22 | 178.00 | 181.00 | 177.00 | 179.50 | 173.34 | 886,112 |
| 2022-07-21 | 175.50 | 177.00 | 174.00 | 177.00 | 170.93 | 438,923 |
| 2022-07-20 | 174.00 | 177.00 | 173.00 | 174.00 | 168.03 | 565,287 |
| 2022-07-19 | 171.00 | 173.50 | 169.00 | 172.00 | 166.10 | 275,146 |
| 2022-07-18 | 170.00 | 174.50 | 169.50 | 172.00 | 165.13 | 421,725 |
| 2022-07-15 | 170.00 | 171.00 | 167.00 | 168.00 | 161.29 | 156,640 |
| 2022-07-14 | 171.00 | 171.00 | 164.00 | 170.00 | 163.21 | 268,871 |
| 2022-07-13 | 171.00 | 174.00 | 170.00 | 170.50 | 163.69 | 361,481 |
| 2022-07-12 | 171.00 | 175.00 | 167.00 | 168.00 | 161.29 | 558,354 |
| 2022-07-11 | 168.50 | 182.00 | 166.50 | 175.00 | 168.01 | 999,211 |
| 2022-07-08 | 167.00 | 175.00 | 164.50 | 166.00 | 159.37 | 602,404 |
| 2022-07-07 | 149.00 | 170.50 | 149.00 | 166.50 | 159.85 | 938,135 |
| 2022-07-06 | 149.00 | 150.50 | 148.00 | 149.00 | 143.05 | 249,281 |
| 2022-07-05 | 149.00 | 153.00 | 144.50 | 149.50 | 143.53 | 402,212 |
| 2022-07-04 | 151.00 | 151.00 | 144.50 | 147.50 | 141.61 | 520,145 |
| 2022-07-01 | 162.50 | 162.50 | 145.50 | 150.00 | 144.01 | 972,534 |
| 2022-06-30 | 167.50 | 167.50 | 160.50 | 162.00 | 155.53 | 442,616 |
| 2022-06-29 | 166.50 | 167.00 | 164.50 | 167.00 | 160.33 | 220,048 |
| 2022-06-28 | 169.00 | 169.00 | 165.00 | 165.50 | 158.89 | 248,577 |
| 2022-06-27 | 160.00 | 169.50 | 159.50 | 167.50 | 160.81 | 430,817 |
| 2022-06-24 | 157.50 | 161.00 | 156.50 | 159.00 | 152.65 | 333,225 |
| 2022-06-23 | 166.50 | 168.00 | 155.00 | 157.00 | 150.73 | 978,715 |
| 2022-06-22 | 168.00 | 171.00 | 165.00 | 166.00 | 159.37 | 385,272 |
| 2022-06-21 | 169.00 | 170.00 | 163.00 | 166.00 | 159.37 | 720,067 |
| 2022-06-20 | 172.00 | 175.00 | 167.00 | 168.00 | 161.29 | 695,560 |
| 2022-06-17 | 174.50 | 175.50 | 169.00 | 172.50 | 165.61 | 715,686 |
| 2022-06-16 | 176.00 | 180.00 | 174.00 | 176.50 | 169.45 | 506,400 |
| 2022-06-15 | 176.00 | 179.50 | 174.00 | 175.50 | 168.49 | 457,701 |
| 2022-06-14 | 174.00 | 176.00 | 165.00 | 176.00 | 168.97 | 825,436 |
| 2022-06-13 | 175.00 | 178.00 | 170.00 | 173.50 | 166.57 | 1,369,383 |
| 2022-06-10 | 165.00 | 179.00 | 164.00 | 178.50 | 171.37 | 2,446,312 |
| 2022-06-09 | 164.50 | 171.50 | 164.50 | 168.50 | 161.77 | 1,449,280 |
| 2022-06-08 | 162.50 | 165.50 | 162.50 | 163.00 | 156.49 | 217,544 |
| 2022-06-07 | 168.00 | 168.00 | 159.50 | 163.50 | 156.97 | 595,928 |
| 2022-06-06 | 165.00 | 168.50 | 163.50 | 168.00 | 161.29 | 839,548 |
| 2022-06-02 | 160.50 | 168.50 | 157.50 | 163.50 | 156.97 | 1,500,933 |
| 2022-06-01 | 149.00 | 160.50 | 148.00 | 160.50 | 154.09 | 1,551,280 |
| 2022-05-31 | 150.50 | 150.50 | 147.50 | 149.00 | 143.05 | 289,785 |
| 2022-05-30 | 150.00 | 151.50 | 148.50 | 150.00 | 144.01 | 510,231 |
| 2022-05-27 | 149.50 | 150.00 | 146.50 | 148.50 | 142.57 | 271,864 |
| 2022-05-26 | 148.50 | 154.50 | 147.00 | 148.50 | 142.57 | 461,923 |
| 2022-05-25 | 147.50 | 150.50 | 143.50 | 149.50 | 143.53 | 565,843 |
| 2022-05-24 | 158.00 | 158.00 | 146.00 | 148.00 | 142.09 | 810,372 |
| 2022-05-23 | 151.00 | 157.00 | 151.00 | 155.00 | 148.81 | 1,172,672 |
| 2022-05-20 | 139.50 | 157.00 | 139.50 | 153.00 | 146.89 | 2,381,829 |
| 2022-05-19 | 139.00 | 141.00 | 136.00 | 141.00 | 135.37 | 883,751 |
| 2022-05-18 | 140.00 | 140.50 | 137.00 | 140.00 | 134.41 | 467,634 |
| 2022-05-17 | 140.00 | 140.50 | 137.50 | 138.50 | 132.97 | 633,324 |
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.