Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 973.00 | 1,000.00 | 955.00 | 992.00 | 983.42 | 1,785,347 |
| 2026-04-27 | 1,000.00 | 1,030.00 | 961.00 | 966.00 | 957.65 | 2,560,032 |
| 2026-04-24 | 1,020.00 | 1,035.00 | 966.00 | 980.00 | 971.52 | 3,106,340 |
| 2026-04-23 | 1,065.00 | 1,070.00 | 947.00 | 997.00 | 988.38 | 4,634,773 |
| 2026-04-22 | 1,000.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,026.05 | 3,630,707 |
| 2026-04-21 | 1,000.00 | 1,005.00 | 965.00 | 990.00 | 981.44 | 3,341,227 |
| 2026-04-20 | 908.00 | 984.00 | 907.00 | 984.00 | 975.49 | 5,280,259 |
| 2026-04-17 | 892.00 | 901.00 | 883.00 | 895.00 | 887.26 | 899,629 |
| 2026-04-16 | 918.00 | 918.00 | 876.00 | 891.00 | 883.29 | 2,571,102 |
| 2026-04-15 | 928.00 | 940.00 | 906.00 | 911.00 | 903.12 | 1,671,442 |
| 2026-04-14 | 930.00 | 932.00 | 911.00 | 919.00 | 911.05 | 1,848,712 |
| 2026-04-13 | 901.00 | 938.00 | 886.00 | 919.00 | 911.05 | 2,830,403 |
| 2026-04-10 | 899.00 | 910.00 | 877.00 | 893.00 | 885.28 | 1,864,834 |
| 2026-04-09 | 874.00 | 888.00 | 861.00 | 877.00 | 869.42 | 1,148,067 |
| 2026-04-08 | 843.00 | 872.00 | 836.00 | 868.00 | 860.49 | 1,531,146 |
| 2026-04-07 | 820.00 | 822.00 | 806.00 | 811.00 | 803.99 | 725,356 |
| 2026-04-02 | 833.00 | 839.00 | 801.00 | 801.00 | 794.07 | 1,123,711 |
| 2026-04-01 | 837.00 | 843.00 | 827.00 | 828.00 | 820.84 | 1,019,484 |
| 2026-03-31 | 817.00 | 838.00 | 797.00 | 798.00 | 791.10 | 1,772,249 |
| 2026-03-30 | 855.00 | 856.00 | 816.00 | 820.00 | 812.91 | 2,055,348 |
| 2026-03-27 | 870.00 | 881.00 | 860.00 | 865.00 | 857.52 | 1,420,960 |
| 2026-03-26 | 907.00 | 921.00 | 885.00 | 887.00 | 879.33 | 1,674,549 |
| 2026-03-25 | 884.00 | 907.00 | 877.00 | 896.00 | 888.25 | 2,162,041 |
| 2026-03-24 | 875.00 | 890.00 | 850.00 | 863.00 | 855.54 | 1,880,412 |
| 2026-03-23 | 851.00 | 883.00 | 837.00 | 859.00 | 851.57 | 1,739,123 |
| 2026-03-20 | 923.00 | 934.00 | 873.00 | 875.00 | 867.43 | 4,094,096 |
| 2026-03-19 | 913.00 | 931.00 | 913.00 | 914.00 | 906.10 | 1,503,403 |
| 2026-03-18 | 928.00 | 936.00 | 920.00 | 926.00 | 917.99 | 1,303,730 |
| 2026-03-17 | 948.00 | 955.00 | 907.00 | 915.00 | 907.09 | 2,935,883 |
| 2026-03-16 | 937.00 | 964.00 | 929.00 | 933.00 | 924.93 | 2,775,247 |
| 2026-03-13 | 955.00 | 955.00 | 911.00 | 925.00 | 917.00 | 4,319,099 |
| 2026-03-12 | 985.00 | 1,005.00 | 962.00 | 983.00 | 974.50 | 3,597,019 |
| 2026-03-11 | 947.00 | 983.00 | 943.00 | 974.00 | 965.58 | 3,036,252 |
| 2026-03-10 | 955.00 | 974.00 | 905.00 | 920.00 | 912.04 | 4,558,827 |
| 2026-03-09 | 916.00 | 959.00 | 914.00 | 914.00 | 906.10 | 3,715,474 |
| 2026-03-06 | 987.00 | 1,030.00 | 974.00 | 1,015.00 | 1,006.22 | 6,468,821 |
| 2026-03-05 | 937.00 | 966.00 | 925.00 | 966.00 | 957.65 | 4,848,411 |
| 2026-03-04 | 907.00 | 931.00 | 862.00 | 879.00 | 871.40 | 3,260,555 |
| 2026-03-03 | 923.00 | 970.00 | 907.00 | 931.00 | 922.95 | 3,726,420 |
| 2026-03-02 | 890.00 | 925.00 | 876.00 | 912.00 | 904.11 | 1,285,531 |
| 2026-02-26 | 900.00 | 935.00 | 893.00 | 911.00 | 903.12 | 2,287,660 |
| 2026-02-25 | 914.00 | 917.00 | 893.00 | 895.00 | 887.26 | 1,795,866 |
| 2026-02-24 | 878.00 | 900.00 | 872.00 | 899.00 | 891.22 | 1,916,216 |
| 2026-02-23 | 836.00 | 884.00 | 825.00 | 878.00 | 870.41 | 2,030,124 |
| 2026-02-11 | 820.00 | 830.00 | 810.00 | 830.00 | 822.82 | 831,268 |
| 2026-02-10 | 835.00 | 835.00 | 816.00 | 820.00 | 812.91 | 569,251 |
| 2026-02-09 | 835.00 | 846.00 | 815.00 | 825.00 | 817.86 | 827,714 |
| 2026-02-06 | 844.00 | 844.00 | 807.00 | 813.00 | 805.97 | 1,383,795 |
| 2026-02-05 | 848.00 | 868.00 | 843.00 | 848.00 | 840.67 | 760,907 |
| 2026-02-04 | 847.00 | 868.00 | 842.00 | 854.00 | 846.61 | 986,049 |
| 2026-02-03 | 865.00 | 865.00 | 840.00 | 842.00 | 834.72 | 777,587 |
| 2026-02-02 | 849.00 | 880.00 | 844.00 | 849.00 | 841.66 | 1,208,279 |
| 2026-01-30 | 835.00 | 872.00 | 824.00 | 861.00 | 853.55 | 1,715,291 |
| 2026-01-29 | 866.00 | 867.00 | 844.00 | 844.00 | 836.70 | 956,510 |
| 2026-01-28 | 840.00 | 868.00 | 838.00 | 860.00 | 852.56 | 1,520,600 |
| 2026-01-27 | 846.00 | 850.00 | 838.00 | 838.00 | 830.75 | 862,560 |
| 2026-01-26 | 873.00 | 873.00 | 844.00 | 847.00 | 839.67 | 948,282 |
| 2026-01-23 | 859.00 | 868.00 | 846.00 | 865.00 | 857.52 | 1,455,143 |
| 2026-01-22 | 852.00 | 858.00 | 832.00 | 844.00 | 836.70 | 1,046,661 |
| 2026-01-21 | 855.00 | 866.00 | 841.00 | 843.00 | 835.71 | 1,152,490 |
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.