Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 820.00 | 821.00 | 801.00 | 809.00 | 809.00 | 482,599 |
| 2026-07-22 | 825.00 | 840.00 | 815.00 | 815.00 | 815.00 | 497,401 |
| 2026-07-21 | 820.00 | 825.00 | 809.00 | 816.00 | 816.00 | 400,514 |
| 2026-07-20 | 801.00 | 821.00 | 767.00 | 811.00 | 811.00 | 861,435 |
| 2026-07-17 | 828.00 | 850.00 | 796.00 | 797.00 | 797.00 | 1,018,975 |
| 2026-07-16 | 860.00 | 884.00 | 850.00 | 860.00 | 860.00 | 495,356 |
| 2026-07-15 | 830.00 | 875.00 | 825.00 | 866.00 | 866.00 | 655,318 |
| 2026-07-14 | 837.00 | 850.00 | 793.00 | 827.00 | 827.00 | 1,552,909 |
| 2026-07-13 | 885.00 | 885.00 | 849.00 | 851.00 | 851.00 | 631,363 |
| 2026-07-10 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 0 |
| 2026-07-09 | 881.00 | 887.00 | 866.00 | 866.00 | 866.00 | 471,891 |
| 2026-07-08 | 899.00 | 906.00 | 876.00 | 877.00 | 877.00 | 743,428 |
| 2026-07-07 | 932.00 | 935.00 | 895.00 | 899.00 | 899.00 | 777,347 |
| 2026-07-06 | 942.00 | 965.00 | 916.00 | 918.00 | 918.00 | 1,452,519 |
| 2026-07-03 | 921.00 | 926.00 | 911.00 | 913.00 | 913.00 | 513,349 |
| 2026-07-02 | 900.00 | 927.00 | 888.00 | 925.00 | 925.00 | 709,942 |
| 2026-07-01 | 894.00 | 914.00 | 880.00 | 906.00 | 906.00 | 784,415 |
| 2026-06-30 | 890.00 | 891.00 | 870.00 | 875.00 | 875.00 | 969,002 |
| 2026-06-29 | 888.00 | 915.00 | 852.00 | 866.00 | 866.00 | 1,386,401 |
| 2026-06-26 | 927.00 | 933.00 | 874.00 | 877.00 | 877.00 | 1,548,357 |
| 2026-06-25 | 934.00 | 941.00 | 925.00 | 927.00 | 927.00 | 442,862 |
| 2026-06-24 | 908.00 | 939.00 | 904.00 | 934.00 | 934.00 | 717,835 |
| 2026-06-23 | 966.00 | 967.00 | 917.00 | 917.00 | 917.00 | 1,863,860 |
| 2026-06-22 | 1,005.00 | 1,010.00 | 966.00 | 966.00 | 966.00 | 1,452,198 |
| 2026-06-18 | 959.00 | 995.00 | 951.00 | 991.00 | 991.00 | 1,441,272 |
| 2026-06-17 | 937.00 | 951.00 | 925.00 | 940.00 | 940.00 | 671,769 |
| 2026-06-16 | 962.00 | 963.00 | 937.00 | 937.00 | 937.00 | 683,343 |
| 2026-06-15 | 947.00 | 955.00 | 928.00 | 950.00 | 950.00 | 888,103 |
| 2026-06-12 | 962.00 | 975.00 | 921.00 | 921.00 | 921.00 | 765,655 |
| 2026-06-11 | 925.00 | 940.00 | 878.00 | 908.00 | 908.00 | 1,518,268 |
| 2026-06-10 | 985.00 | 1,005.00 | 925.00 | 925.00 | 917.00 | 1,463,819 |
| 2026-06-09 | 969.00 | 1,030.00 | 967.00 | 991.00 | 982.43 | 1,232,577 |
| 2026-06-08 | 914.00 | 960.00 | 914.00 | 947.00 | 938.81 | 1,682,798 |
| 2026-06-05 | 1,015.00 | 1,025.00 | 985.00 | 1,015.00 | 1,006.22 | 965,292 |
| 2026-06-04 | 1,055.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,016.14 | 901,902 |
| 2026-06-03 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,060.75 | 890,838 |
| 2026-06-02 | 1,075.00 | 1,080.00 | 1,035.00 | 1,050.00 | 1,040.92 | 1,258,876 |
| 2026-06-01 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,055.79 | 1,211,734 |
| 2026-05-29 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,060.75 | 1,460,238 |
| 2026-05-28 | 1,135.00 | 1,180.00 | 1,080.00 | 1,090.00 | 1,080.57 | 2,607,535 |
| 2026-05-27 | 1,160.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,105.36 | 2,386,208 |
| 2026-05-26 | 1,155.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,130.14 | 2,149,438 |
| 2026-05-25 | 1,200.00 | 1,210.00 | 1,150.00 | 1,155.00 | 1,145.01 | 2,628,915 |
| 2026-05-22 | 1,125.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,159.88 | 4,059,816 |
| 2026-05-21 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,080.57 | 1,721,277 |
| 2026-05-20 | 989.00 | 1,035.00 | 981.00 | 994.00 | 985.40 | 1,960,169 |
| 2026-05-19 | 1,020.00 | 1,055.00 | 980.00 | 985.00 | 976.48 | 2,536,113 |
| 2026-05-18 | 996.00 | 1,015.00 | 963.00 | 1,005.00 | 996.31 | 1,890,937 |
| 2026-05-15 | 1,140.00 | 1,145.00 | 1,010.00 | 1,015.00 | 1,006.22 | 4,246,118 |
| 2026-05-14 | 1,160.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,110.31 | 2,505,663 |
| 2026-05-13 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,120.23 | 3,082,260 |
| 2026-05-12 | 1,175.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,164.84 | 5,387,194 |
| 2026-05-11 | 1,145.00 | 1,190.00 | 1,075.00 | 1,175.00 | 1,164.84 | 8,703,592 |
| 2026-05-08 | 985.00 | 1,085.00 | 971.00 | 1,085.00 | 1,075.62 | 6,155,413 |
| 2026-05-07 | 1,020.00 | 1,035.00 | 984.00 | 987.00 | 978.46 | 3,025,673 |
| 2026-05-06 | 993.00 | 1,030.00 | 953.00 | 1,010.00 | 1,001.26 | 5,999,222 |
| 2026-05-05 | 991.00 | 1,000.00 | 957.00 | 981.00 | 972.52 | 3,976,674 |
| 2026-05-04 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,021.09 | 1,463,309 |
| 2026-04-30 | 1,030.00 | 1,065.00 | 1,005.00 | 1,005.00 | 996.31 | 2,904,836 |
| 2026-04-29 | 993.00 | 1,020.00 | 975.00 | 1,010.00 | 1,001.26 | 2,064,207 |
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.