Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 859.00 | 859.00 | 850.00 | 852.00 | 844.63 | 1,100,840 |
| 2025-10-22 | 877.00 | 883.00 | 861.00 | 864.00 | 856.53 | 1,278,247 |
| 2025-10-21 | 895.00 | 902.00 | 871.00 | 878.00 | 870.41 | 2,727,842 |
| 2025-10-20 | 914.00 | 914.00 | 884.00 | 890.00 | 882.30 | 2,257,424 |
| 2025-10-17 | 917.00 | 925.00 | 904.00 | 905.00 | 897.17 | 1,734,993 |
| 2025-10-16 | 931.00 | 935.00 | 910.00 | 929.00 | 920.97 | 2,397,713 |
| 2025-10-15 | 900.00 | 921.00 | 895.00 | 917.00 | 909.07 | 2,979,417 |
| 2025-10-14 | 903.00 | 939.00 | 880.00 | 880.00 | 872.39 | 4,370,316 |
| 2025-10-13 | 820.00 | 893.00 | 819.00 | 889.00 | 881.31 | 2,630,659 |
| 2025-10-09 | 893.00 | 893.00 | 874.00 | 874.00 | 866.44 | 1,281,718 |
| 2025-10-08 | 891.00 | 892.00 | 882.00 | 885.00 | 877.35 | 724,367 |
| 2025-10-07 | 901.00 | 925.00 | 884.00 | 890.00 | 882.30 | 2,473,618 |
| 2025-10-03 | 884.00 | 894.00 | 878.00 | 893.00 | 885.28 | 1,245,684 |
| 2025-10-02 | 898.00 | 902.00 | 877.00 | 880.00 | 872.39 | 2,077,111 |
| 2025-10-01 | 899.00 | 908.00 | 882.00 | 884.00 | 876.35 | 1,501,834 |
| 2025-09-30 | 915.00 | 925.00 | 889.00 | 890.00 | 882.30 | 2,413,739 |
| 2025-09-29 | 902.00 | 902.00 | 902.00 | 902.00 | 894.20 | 0 |
| 2025-09-26 | 901.00 | 909.00 | 880.00 | 902.00 | 894.20 | 2,204,560 |
| 2025-09-25 | 910.00 | 931.00 | 898.00 | 901.00 | 893.21 | 2,517,452 |
| 2025-09-24 | 889.00 | 949.00 | 873.00 | 915.00 | 907.09 | 4,943,349 |
| 2025-09-23 | 871.00 | 894.00 | 871.00 | 877.00 | 869.42 | 2,643,623 |
| 2025-09-22 | 870.00 | 870.00 | 851.00 | 860.00 | 852.56 | 1,105,997 |
| 2025-09-19 | 869.00 | 882.00 | 857.00 | 863.00 | 855.54 | 3,643,291 |
| 2025-09-18 | 852.00 | 876.00 | 845.00 | 860.00 | 852.56 | 1,830,145 |
| 2025-09-17 | 862.00 | 869.00 | 842.00 | 845.00 | 837.69 | 1,478,033 |
| 2025-09-16 | 860.00 | 884.00 | 856.00 | 862.00 | 854.54 | 1,973,765 |
| 2025-09-15 | 890.00 | 890.00 | 846.00 | 851.00 | 843.64 | 2,553,065 |
| 2025-09-12 | 872.00 | 895.00 | 861.00 | 885.00 | 877.35 | 2,283,833 |
| 2025-09-11 | 888.00 | 899.00 | 853.00 | 858.00 | 850.58 | 3,065,403 |
| 2025-09-10 | 903.00 | 912.00 | 879.00 | 881.00 | 873.38 | 2,480,551 |
| 2025-09-09 | 914.00 | 917.00 | 876.00 | 895.00 | 887.26 | 3,088,161 |
| 2025-09-08 | 901.00 | 910.00 | 893.00 | 903.00 | 895.19 | 2,481,385 |
| 2025-09-05 | 856.00 | 898.00 | 842.00 | 878.00 | 870.41 | 4,153,322 |
| 2025-09-04 | 840.00 | 862.00 | 823.00 | 840.00 | 832.74 | 3,040,907 |
| 2025-09-03 | 810.00 | 844.00 | 808.00 | 829.00 | 821.83 | 2,199,984 |
| 2025-09-02 | 849.00 | 863.00 | 800.00 | 817.00 | 809.93 | 4,646,921 |
| 2025-09-01 | 793.00 | 875.00 | 788.00 | 835.00 | 827.78 | 6,015,918 |
| 2025-08-29 | 817.00 | 835.00 | 788.00 | 800.00 | 793.08 | 3,911,292 |
| 2025-08-28 | 794.00 | 796.00 | 773.00 | 789.00 | 782.18 | 2,301,886 |
| 2025-08-27 | 760.00 | 796.00 | 742.00 | 786.00 | 779.20 | 3,754,639 |
| 2025-08-26 | 741.00 | 755.00 | 734.00 | 745.00 | 738.56 | 3,890,422 |
| 2025-08-25 | 689.00 | 734.00 | 689.00 | 734.00 | 727.65 | 6,523,667 |
| 2025-08-22 | 668.00 | 678.00 | 662.00 | 668.00 | 662.22 | 1,043,608 |
| 2025-08-21 | 670.00 | 674.00 | 656.00 | 666.00 | 660.24 | 1,235,586 |
| 2025-08-20 | 690.00 | 701.00 | 662.00 | 662.00 | 656.27 | 3,395,949 |
| 2025-08-19 | 676.00 | 698.00 | 660.00 | 687.00 | 681.06 | 3,693,998 |
| 2025-08-18 | 655.00 | 680.00 | 647.00 | 670.00 | 664.21 | 2,136,098 |
| 2025-08-15 | 676.00 | 688.00 | 655.00 | 655.00 | 649.34 | 2,983,811 |
| 2025-08-14 | 678.00 | 682.00 | 656.00 | 664.00 | 658.26 | 2,196,305 |
| 2025-08-13 | 653.00 | 672.00 | 649.00 | 665.00 | 659.25 | 1,736,733 |
| 2025-08-12 | 652.00 | 652.00 | 645.00 | 649.00 | 643.39 | 604,558 |
| 2025-08-11 | 656.00 | 659.00 | 646.00 | 647.00 | 641.40 | 794,531 |
| 2025-08-08 | 670.00 | 679.00 | 652.00 | 655.00 | 649.34 | 1,798,520 |
| 2025-08-07 | 656.00 | 686.00 | 655.00 | 674.00 | 668.17 | 3,026,767 |
| 2025-08-06 | 632.00 | 650.00 | 626.00 | 646.00 | 640.41 | 929,702 |
| 2025-08-05 | 641.00 | 641.00 | 632.00 | 634.00 | 628.52 | 746,443 |
| 2025-08-04 | 640.00 | 641.00 | 630.00 | 630.00 | 624.55 | 977,898 |
| 2025-08-01 | 660.00 | 660.00 | 660.00 | 660.00 | 654.29 | 0 |
| 2025-07-31 | 646.00 | 666.00 | 634.00 | 660.00 | 654.29 | 2,217,747 |
| 2025-07-30 | 622.00 | 649.00 | 615.00 | 641.00 | 635.46 | 1,804,445 |
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.