Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 139.00 | 142.00 | 138.50 | 139.00 | 133.45 | 1,022,363 |
| 2022-05-13 | 125.00 | 140.50 | 125.00 | 138.50 | 132.97 | 1,766,231 |
| 2022-05-12 | 126.50 | 126.50 | 123.50 | 124.00 | 119.05 | 585,515 |
| 2022-05-11 | 126.50 | 127.50 | 121.50 | 127.00 | 121.93 | 329,237 |
| 2022-05-10 | 125.00 | 127.50 | 120.00 | 127.00 | 121.93 | 380,921 |
| 2022-05-09 | 128.00 | 130.50 | 123.00 | 123.50 | 118.57 | 963,655 |
| 2022-05-06 | 121.50 | 129.00 | 117.50 | 127.50 | 122.41 | 1,085,439 |
| 2022-05-05 | 117.00 | 124.00 | 117.00 | 122.00 | 117.13 | 655,694 |
| 2022-05-04 | 115.50 | 117.00 | 113.00 | 115.50 | 110.89 | 245,046 |
| 2022-05-03 | 117.00 | 117.50 | 112.50 | 115.00 | 110.41 | 262,815 |
| 2022-04-29 | 111.00 | 119.00 | 110.00 | 115.00 | 110.41 | 381,163 |
| 2022-04-28 | 109.50 | 112.50 | 109.00 | 109.50 | 105.13 | 122,314 |
| 2022-04-27 | 110.00 | 110.50 | 105.50 | 108.00 | 103.69 | 328,909 |
| 2022-04-26 | 110.50 | 114.00 | 109.00 | 112.00 | 107.53 | 335,120 |
| 2022-04-25 | 112.00 | 112.00 | 107.00 | 109.00 | 104.65 | 200,272 |
| 2022-04-22 | 112.00 | 116.00 | 108.00 | 112.50 | 108.01 | 251,768 |
| 2022-04-21 | 111.50 | 115.00 | 110.00 | 114.50 | 109.93 | 463,865 |
| 2022-04-20 | 108.00 | 109.50 | 104.00 | 109.50 | 105.13 | 509,733 |
| 2022-04-19 | 112.00 | 114.50 | 106.50 | 108.50 | 104.17 | 933,580 |
| 2022-04-18 | 122.50 | 123.50 | 110.50 | 111.50 | 107.05 | 1,301,547 |
| 2022-04-15 | 127.00 | 127.00 | 121.50 | 122.50 | 117.61 | 263,011 |
| 2022-04-14 | 126.00 | 128.50 | 125.50 | 127.00 | 121.93 | 475,318 |
| 2022-04-13 | 122.00 | 127.50 | 121.50 | 124.50 | 119.53 | 479,363 |
| 2022-04-12 | 125.00 | 125.50 | 120.00 | 121.50 | 116.65 | 543,747 |
| 2022-04-11 | 131.50 | 132.50 | 120.50 | 123.50 | 118.57 | 1,120,574 |
| 2022-04-08 | 136.50 | 138.00 | 132.50 | 134.00 | 128.65 | 432,372 |
| 2022-04-07 | 138.50 | 138.50 | 134.00 | 135.00 | 129.61 | 506,869 |
| 2022-04-06 | 140.50 | 140.50 | 137.00 | 137.50 | 132.01 | 264,025 |
| 2022-04-01 | 142.00 | 143.00 | 137.50 | 140.50 | 134.89 | 420,692 |
| 2022-03-31 | 144.50 | 145.50 | 141.50 | 142.00 | 136.33 | 291,351 |
| 2022-03-30 | 145.50 | 147.00 | 144.00 | 145.50 | 139.69 | 346,075 |
| 2022-03-29 | 146.50 | 148.50 | 144.00 | 145.00 | 139.21 | 222,154 |
| 2022-03-28 | 147.00 | 149.00 | 144.00 | 145.50 | 139.69 | 269,832 |
| 2022-03-25 | 148.00 | 149.00 | 145.00 | 147.00 | 141.13 | 565,039 |
| 2022-03-24 | 149.50 | 149.50 | 144.50 | 146.00 | 140.17 | 283,124 |
| 2022-03-23 | 145.00 | 150.00 | 143.50 | 148.50 | 142.57 | 801,235 |
| 2022-03-22 | 140.50 | 145.50 | 137.50 | 143.50 | 137.77 | 534,905 |
| 2022-03-21 | 140.00 | 143.00 | 138.00 | 140.00 | 134.41 | 339,396 |
| 2022-03-18 | 142.50 | 143.00 | 139.00 | 140.50 | 134.89 | 189,003 |
| 2022-03-17 | 140.00 | 145.50 | 140.00 | 143.50 | 137.77 | 256,645 |
| 2022-03-16 | 145.00 | 145.00 | 136.00 | 137.00 | 131.53 | 620,387 |
| 2022-03-15 | 145.50 | 147.00 | 139.50 | 141.50 | 135.85 | 383,126 |
| 2022-03-14 | 147.50 | 150.50 | 142.50 | 144.50 | 138.73 | 442,790 |
| 2022-03-11 | 143.00 | 148.50 | 143.00 | 145.50 | 139.69 | 265,109 |
| 2022-03-10 | 146.00 | 148.00 | 143.00 | 145.00 | 139.21 | 433,307 |
| 2022-03-09 | 141.00 | 145.00 | 140.50 | 143.00 | 137.29 | 345,005 |
| 2022-03-08 | 146.00 | 148.50 | 139.00 | 141.50 | 135.85 | 881,874 |
| 2022-03-07 | 154.50 | 155.00 | 147.00 | 148.00 | 142.09 | 920,448 |
| 2022-03-04 | 153.50 | 160.50 | 152.50 | 154.50 | 148.33 | 760,739 |
| 2022-03-03 | 154.00 | 162.50 | 154.00 | 155.00 | 148.81 | 667,581 |
| 2022-03-02 | 150.50 | 154.00 | 149.50 | 154.00 | 147.85 | 346,026 |
| 2022-03-01 | 154.00 | 154.50 | 146.00 | 151.50 | 145.45 | 941,262 |
| 2022-02-25 | 158.00 | 159.00 | 146.50 | 151.00 | 144.97 | 952,963 |
| 2022-02-24 | 159.00 | 162.00 | 154.00 | 155.00 | 148.81 | 1,063,829 |
| 2022-02-23 | 158.50 | 165.00 | 158.00 | 162.50 | 156.01 | 950,065 |
| 2022-02-22 | 164.00 | 164.50 | 153.00 | 157.50 | 151.21 | 1,266,429 |
| 2022-02-21 | 166.00 | 168.50 | 161.00 | 164.50 | 157.93 | 985,520 |
| 2022-02-18 | 168.00 | 169.50 | 161.00 | 166.50 | 159.85 | 1,406,240 |
| 2022-02-17 | 158.50 | 171.50 | 155.50 | 167.00 | 160.33 | 4,329,177 |
| 2022-02-16 | 144.00 | 166.00 | 138.00 | 165.50 | 158.89 | 4,352,459 |
← NewerPage 19 of 19 · 1,140 trading days
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.