Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 630.00 | 633.00 | 614.00 | 619.00 | 613.65 | 746,229 |
| 2025-07-28 | 639.00 | 639.00 | 627.00 | 630.00 | 624.55 | 437,550 |
| 2025-07-25 | 655.00 | 658.00 | 627.00 | 627.00 | 621.58 | 1,154,399 |
| 2025-07-24 | 650.00 | 653.00 | 635.00 | 643.00 | 637.44 | 1,598,820 |
| 2025-07-23 | 609.00 | 648.00 | 603.00 | 641.00 | 635.46 | 2,033,867 |
| 2025-07-22 | 622.00 | 629.00 | 604.00 | 605.00 | 599.77 | 1,272,963 |
| 2025-07-21 | 634.00 | 639.00 | 621.00 | 621.00 | 615.63 | 792,543 |
| 2025-07-18 | 632.00 | 644.00 | 625.00 | 625.00 | 619.59 | 1,116,319 |
| 2025-07-17 | 610.00 | 622.00 | 610.00 | 619.00 | 613.65 | 451,416 |
| 2025-07-16 | 618.00 | 621.00 | 613.00 | 614.00 | 602.75 | 556,704 |
| 2025-07-15 | 606.00 | 617.00 | 605.00 | 613.00 | 601.77 | 634,695 |
| 2025-07-14 | 625.00 | 625.00 | 603.00 | 603.00 | 591.95 | 458,366 |
| 2025-07-11 | 600.00 | 631.00 | 600.00 | 617.00 | 605.70 | 979,358 |
| 2025-07-10 | 608.00 | 613.00 | 602.00 | 602.00 | 590.97 | 760,588 |
| 2025-07-09 | 577.00 | 612.00 | 577.00 | 608.00 | 596.86 | 1,226,197 |
| 2025-07-08 | 585.00 | 586.00 | 570.00 | 571.00 | 560.54 | 1,020,811 |
| 2025-07-07 | 601.00 | 601.00 | 588.00 | 588.00 | 577.23 | 411,504 |
| 2025-07-04 | 621.00 | 624.00 | 596.00 | 596.00 | 585.08 | 1,634,789 |
| 2025-07-03 | 631.00 | 637.00 | 615.00 | 617.00 | 605.70 | 1,086,171 |
| 2025-07-02 | 627.00 | 632.00 | 625.00 | 625.00 | 613.55 | 508,453 |
| 2025-07-01 | 645.00 | 655.00 | 627.00 | 627.00 | 615.51 | 867,982 |
| 2025-06-30 | 658.00 | 658.00 | 638.00 | 640.00 | 628.28 | 631,324 |
| 2025-06-27 | 659.00 | 659.00 | 651.00 | 653.00 | 641.04 | 601,560 |
| 2025-06-26 | 674.00 | 674.00 | 653.00 | 654.00 | 642.02 | 1,093,210 |
| 2025-06-25 | 650.00 | 677.00 | 648.00 | 662.00 | 649.87 | 1,819,015 |
| 2025-06-24 | 647.00 | 658.00 | 639.00 | 641.00 | 629.26 | 1,043,197 |
| 2025-06-23 | 627.00 | 637.00 | 621.00 | 631.00 | 619.44 | 779,086 |
| 2025-06-20 | 647.00 | 654.00 | 631.00 | 635.00 | 623.37 | 915,809 |
| 2025-06-19 | 660.00 | 664.00 | 646.00 | 646.00 | 634.17 | 862,084 |
| 2025-06-18 | 665.00 | 677.00 | 657.00 | 657.00 | 644.96 | 1,012,264 |
| 2025-06-17 | 658.00 | 676.00 | 658.00 | 667.00 | 654.78 | 1,359,901 |
| 2025-06-16 | 654.00 | 668.00 | 647.00 | 651.00 | 639.07 | 1,059,624 |
| 2025-06-13 | 665.00 | 665.00 | 650.00 | 660.00 | 647.91 | 1,139,824 |
| 2025-06-12 | 672.00 | 677.00 | 668.00 | 669.00 | 656.75 | 935,077 |
| 2025-06-11 | 676.00 | 685.00 | 667.00 | 676.00 | 663.62 | 2,301,620 |
| 2025-06-10 | 642.00 | 679.00 | 642.00 | 666.00 | 653.80 | 2,339,381 |
| 2025-06-09 | 644.00 | 651.00 | 630.00 | 635.00 | 623.37 | 868,569 |
| 2025-06-06 | 629.00 | 642.00 | 627.00 | 640.00 | 628.28 | 858,492 |
| 2025-06-05 | 642.00 | 642.00 | 624.00 | 633.00 | 621.40 | 1,131,005 |
| 2025-06-04 | 640.00 | 647.00 | 634.00 | 637.00 | 625.33 | 1,359,443 |
| 2025-06-03 | 628.00 | 642.00 | 626.00 | 631.00 | 619.44 | 1,325,205 |
| 2025-06-02 | 631.00 | 637.00 | 620.00 | 620.00 | 608.64 | 1,244,962 |
| 2025-05-29 | 627.00 | 637.00 | 613.00 | 637.00 | 625.33 | 3,405,742 |
| 2025-05-28 | 630.00 | 640.00 | 617.00 | 618.00 | 606.68 | 3,535,913 |
| 2025-05-27 | 573.00 | 617.00 | 567.00 | 610.00 | 598.83 | 4,213,681 |
| 2025-05-26 | 555.00 | 577.00 | 552.00 | 565.00 | 554.65 | 1,144,850 |
| 2025-05-23 | 562.00 | 568.00 | 555.00 | 557.00 | 546.80 | 252,624 |
| 2025-05-22 | 562.00 | 562.00 | 551.00 | 555.00 | 544.83 | 722,340 |
| 2025-05-21 | 546.00 | 570.00 | 545.00 | 564.00 | 553.67 | 1,032,192 |
| 2025-05-20 | 581.00 | 581.00 | 543.00 | 546.00 | 536.00 | 1,512,062 |
| 2025-05-19 | 565.00 | 577.00 | 560.00 | 563.00 | 552.69 | 1,217,870 |
| 2025-05-16 | 555.00 | 566.00 | 546.00 | 559.00 | 548.76 | 1,045,760 |
| 2025-05-15 | 552.00 | 567.00 | 544.00 | 552.00 | 541.89 | 2,835,188 |
| 2025-05-14 | 502.00 | 539.00 | 502.00 | 539.00 | 529.13 | 1,903,836 |
| 2025-05-13 | 499.00 | 503.00 | 488.50 | 490.00 | 481.02 | 865,372 |
| 2025-05-12 | 490.00 | 491.00 | 483.50 | 485.50 | 476.61 | 505,354 |
| 2025-05-09 | 494.00 | 494.00 | 481.00 | 485.50 | 476.61 | 697,495 |
| 2025-05-08 | 487.00 | 498.50 | 482.00 | 488.50 | 479.55 | 1,296,134 |
| 2025-05-07 | 479.00 | 492.00 | 472.00 | 472.00 | 463.35 | 1,910,555 |
| 2025-05-06 | 442.00 | 469.50 | 438.50 | 464.00 | 455.50 | 946,187 |
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.