Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 860.00 | 864.00 | 853.00 | 858.00 | 850.58 | 730,644 |
| 2026-01-19 | 890.00 | 890.00 | 856.00 | 859.00 | 851.57 | 2,426,613 |
| 2026-01-16 | 920.00 | 935.00 | 892.00 | 892.00 | 884.29 | 1,761,561 |
| 2026-01-15 | 913.00 | 922.00 | 901.00 | 907.00 | 899.16 | 888,899 |
| 2026-01-14 | 924.00 | 924.00 | 912.00 | 913.00 | 905.10 | 896,375 |
| 2026-01-13 | 949.00 | 952.00 | 917.00 | 917.00 | 909.07 | 1,458,354 |
| 2026-01-12 | 935.00 | 956.00 | 921.00 | 930.00 | 921.96 | 1,493,344 |
| 2026-01-09 | 914.00 | 928.00 | 906.00 | 919.00 | 911.05 | 1,315,988 |
| 2026-01-08 | 941.00 | 942.00 | 909.00 | 910.00 | 902.13 | 2,434,134 |
| 2026-01-07 | 971.00 | 974.00 | 947.00 | 950.00 | 941.78 | 1,779,735 |
| 2026-01-06 | 971.00 | 975.00 | 953.00 | 964.00 | 955.66 | 1,913,392 |
| 2026-01-05 | 982.00 | 995.00 | 957.00 | 961.00 | 952.69 | 4,093,588 |
| 2026-01-02 | 896.00 | 945.00 | 885.00 | 940.00 | 931.87 | 5,524,789 |
| 2025-12-31 | 834.00 | 897.00 | 830.00 | 877.00 | 869.42 | 3,700,005 |
| 2025-12-30 | 823.00 | 828.00 | 810.00 | 828.00 | 820.84 | 526,404 |
| 2025-12-29 | 813.00 | 833.00 | 809.00 | 823.00 | 815.88 | 816,369 |
| 2025-12-26 | 825.00 | 826.00 | 813.00 | 813.00 | 805.97 | 442,562 |
| 2025-12-24 | 823.00 | 837.00 | 819.00 | 820.00 | 812.91 | 921,781 |
| 2025-12-23 | 821.00 | 827.00 | 814.00 | 816.00 | 808.94 | 747,682 |
| 2025-12-22 | 799.00 | 823.00 | 799.00 | 814.00 | 806.96 | 1,048,803 |
| 2025-12-19 | 770.00 | 788.00 | 768.00 | 788.00 | 781.18 | 456,220 |
| 2025-12-18 | 765.00 | 770.00 | 762.00 | 762.00 | 755.41 | 324,521 |
| 2025-12-17 | 775.00 | 783.00 | 770.00 | 770.00 | 763.34 | 366,707 |
| 2025-12-16 | 790.00 | 794.00 | 761.00 | 775.00 | 768.30 | 957,263 |
| 2025-12-15 | 803.00 | 805.00 | 793.00 | 793.00 | 786.14 | 1,009,877 |
| 2025-12-12 | 813.00 | 836.00 | 803.00 | 819.00 | 811.92 | 1,854,590 |
| 2025-12-11 | 801.00 | 828.00 | 800.00 | 806.00 | 799.03 | 1,792,133 |
| 2025-12-10 | 791.00 | 801.00 | 788.00 | 793.00 | 786.14 | 371,159 |
| 2025-12-09 | 803.00 | 805.00 | 786.00 | 790.00 | 783.17 | 595,490 |
| 2025-12-08 | 796.00 | 807.00 | 795.00 | 798.00 | 791.10 | 390,979 |
| 2025-12-05 | 797.00 | 801.00 | 787.00 | 794.00 | 787.13 | 329,301 |
| 2025-12-04 | 802.00 | 807.00 | 790.00 | 794.00 | 787.13 | 325,399 |
| 2025-12-03 | 802.00 | 806.00 | 795.00 | 799.00 | 792.09 | 297,171 |
| 2025-12-02 | 807.00 | 813.00 | 797.00 | 797.00 | 790.11 | 475,548 |
| 2025-12-01 | 820.00 | 820.00 | 797.00 | 798.00 | 791.10 | 699,045 |
| 2025-11-28 | 796.00 | 818.00 | 795.00 | 818.00 | 810.93 | 1,053,900 |
| 2025-11-27 | 799.00 | 799.00 | 782.00 | 796.00 | 789.12 | 657,417 |
| 2025-11-26 | 782.00 | 797.00 | 782.00 | 789.00 | 782.18 | 748,934 |
| 2025-11-25 | 788.00 | 788.00 | 769.00 | 771.00 | 764.33 | 751,456 |
| 2025-11-24 | 746.00 | 777.00 | 746.00 | 773.00 | 766.31 | 1,270,905 |
| 2025-11-21 | 751.00 | 760.00 | 735.00 | 737.00 | 730.63 | 1,018,708 |
| 2025-11-20 | 757.00 | 779.00 | 757.00 | 779.00 | 772.26 | 1,003,589 |
| 2025-11-19 | 764.00 | 764.00 | 734.00 | 739.00 | 732.61 | 1,020,503 |
| 2025-11-18 | 751.00 | 779.00 | 747.00 | 754.00 | 747.48 | 1,374,910 |
| 2025-11-17 | 775.00 | 785.00 | 751.00 | 753.00 | 746.49 | 1,742,750 |
| 2025-11-14 | 795.00 | 801.00 | 774.00 | 775.00 | 768.30 | 2,596,388 |
| 2025-11-13 | 821.00 | 826.00 | 804.00 | 809.00 | 802.00 | 1,012,527 |
| 2025-11-12 | 808.00 | 831.00 | 798.00 | 818.00 | 810.93 | 1,240,768 |
| 2025-11-11 | 808.00 | 814.00 | 800.00 | 800.00 | 793.08 | 797,644 |
| 2025-11-10 | 814.00 | 820.00 | 799.00 | 802.00 | 795.06 | 1,475,935 |
| 2025-11-07 | 836.00 | 836.00 | 815.00 | 816.00 | 808.94 | 1,928,978 |
| 2025-11-06 | 845.00 | 848.00 | 831.00 | 843.00 | 835.71 | 798,463 |
| 2025-11-05 | 835.00 | 846.00 | 825.00 | 835.00 | 827.78 | 1,341,830 |
| 2025-11-04 | 875.00 | 878.00 | 848.00 | 850.00 | 842.65 | 1,580,614 |
| 2025-11-03 | 905.00 | 905.00 | 868.00 | 870.00 | 862.48 | 1,882,929 |
| 2025-10-31 | 865.00 | 902.00 | 861.00 | 891.00 | 883.29 | 2,739,182 |
| 2025-10-30 | 889.00 | 889.00 | 854.00 | 863.00 | 855.54 | 1,625,587 |
| 2025-10-29 | 872.00 | 905.00 | 872.00 | 874.00 | 866.44 | 2,274,760 |
| 2025-10-28 | 855.00 | 869.00 | 848.00 | 867.00 | 859.50 | 1,278,505 |
| 2025-10-27 | 870.00 | 871.00 | 849.00 | 852.00 | 844.63 | 1,319,426 |
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.