Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 465.00 | 470.00 | 435.00 | 445.50 | 437.34 | 1,187,177 |
| 2025-05-02 | 444.00 | 474.00 | 444.00 | 457.00 | 448.63 | 1,206,515 |
| 2025-04-30 | 447.00 | 447.50 | 432.50 | 436.50 | 428.50 | 470,037 |
| 2025-04-29 | 438.00 | 444.50 | 432.50 | 442.50 | 434.39 | 593,680 |
| 2025-04-28 | 431.00 | 438.00 | 427.50 | 431.00 | 423.10 | 450,219 |
| 2025-04-25 | 426.50 | 434.50 | 420.50 | 426.00 | 418.20 | 721,956 |
| 2025-04-24 | 417.00 | 419.00 | 402.00 | 408.50 | 401.02 | 431,090 |
| 2025-04-23 | 410.00 | 417.50 | 406.00 | 410.50 | 402.98 | 487,486 |
| 2025-04-22 | 386.50 | 401.50 | 384.00 | 391.00 | 383.84 | 699,565 |
| 2025-04-21 | 427.00 | 427.00 | 396.00 | 396.50 | 389.24 | 866,708 |
| 2025-04-18 | 442.50 | 443.00 | 427.00 | 427.00 | 419.18 | 377,736 |
| 2025-04-17 | 424.00 | 444.00 | 421.00 | 435.00 | 427.03 | 464,611 |
| 2025-04-16 | 449.50 | 451.00 | 430.00 | 430.00 | 422.12 | 781,404 |
| 2025-04-15 | 424.00 | 456.00 | 424.00 | 453.00 | 444.70 | 1,077,510 |
| 2025-04-14 | 425.00 | 439.00 | 414.00 | 417.00 | 409.36 | 1,312,179 |
| 2025-04-11 | 381.00 | 414.00 | 368.00 | 411.50 | 403.96 | 1,260,336 |
| 2025-04-10 | 403.00 | 403.00 | 403.00 | 403.00 | 395.62 | 111,221 |
| 2025-04-09 | 402.00 | 406.00 | 366.50 | 366.50 | 359.79 | 2,067,034 |
| 2025-04-08 | 407.00 | 420.00 | 407.00 | 407.00 | 399.54 | 1,543,904 |
| 2025-04-07 | 452.00 | 452.00 | 452.00 | 452.00 | 443.72 | 42,739 |
| 2025-04-02 | 511.00 | 511.00 | 497.00 | 502.00 | 492.80 | 393,801 |
| 2025-04-01 | 493.00 | 514.00 | 491.00 | 502.00 | 492.80 | 641,825 |
| 2025-03-31 | 510.00 | 516.00 | 483.50 | 485.00 | 476.12 | 1,768,055 |
| 2025-03-28 | 530.00 | 544.00 | 525.00 | 526.00 | 516.36 | 546,418 |
| 2025-03-27 | 527.00 | 541.00 | 523.00 | 536.00 | 526.18 | 337,171 |
| 2025-03-26 | 540.00 | 546.00 | 533.00 | 537.00 | 527.16 | 369,253 |
| 2025-03-25 | 556.00 | 559.00 | 543.00 | 544.00 | 534.03 | 378,567 |
| 2025-03-24 | 570.00 | 576.00 | 546.00 | 547.00 | 536.98 | 551,603 |
| 2025-03-21 | 560.00 | 572.00 | 552.00 | 566.00 | 555.63 | 624,522 |
| 2025-03-20 | 550.00 | 564.00 | 550.00 | 563.00 | 552.69 | 797,968 |
| 2025-03-19 | 541.00 | 562.00 | 534.00 | 541.00 | 531.09 | 1,111,629 |
| 2025-03-18 | 526.00 | 541.00 | 520.00 | 540.00 | 530.11 | 566,976 |
| 2025-03-17 | 531.00 | 535.00 | 516.00 | 518.00 | 508.51 | 795,791 |
| 2025-03-14 | 515.00 | 531.00 | 503.00 | 520.00 | 510.47 | 1,476,377 |
| 2025-03-13 | 538.00 | 538.00 | 508.00 | 509.00 | 499.68 | 1,384,367 |
| 2025-03-12 | 547.00 | 549.00 | 528.00 | 528.00 | 518.33 | 1,210,112 |
| 2025-03-11 | 531.00 | 547.00 | 525.00 | 532.00 | 522.25 | 3,804,706 |
| 2025-03-10 | 618.00 | 622.00 | 581.00 | 583.00 | 572.32 | 2,295,483 |
| 2025-03-07 | 642.00 | 644.00 | 612.00 | 618.00 | 606.68 | 1,778,860 |
| 2025-03-06 | 654.00 | 655.00 | 643.00 | 645.00 | 633.18 | 468,089 |
| 2025-03-05 | 664.00 | 671.00 | 649.00 | 649.00 | 637.11 | 589,198 |
| 2025-03-04 | 636.00 | 662.00 | 629.00 | 654.00 | 642.02 | 1,091,343 |
| 2025-03-03 | 676.00 | 676.00 | 645.00 | 646.00 | 634.17 | 1,278,991 |
| 2025-02-27 | 696.00 | 708.00 | 680.00 | 680.00 | 667.54 | 1,098,474 |
| 2025-02-26 | 694.00 | 694.00 | 682.00 | 688.00 | 675.40 | 515,551 |
| 2025-02-25 | 683.00 | 697.00 | 675.00 | 686.00 | 673.43 | 916,696 |
| 2025-02-24 | 686.00 | 704.00 | 686.00 | 687.00 | 674.42 | 908,561 |
| 2025-02-21 | 711.00 | 715.00 | 680.00 | 692.00 | 679.32 | 1,919,441 |
| 2025-02-20 | 728.00 | 735.00 | 696.00 | 696.00 | 683.25 | 2,217,493 |
| 2025-02-19 | 700.00 | 728.00 | 695.00 | 724.00 | 710.74 | 2,903,936 |
| 2025-02-18 | 667.00 | 702.00 | 665.00 | 681.00 | 668.53 | 2,436,823 |
| 2025-02-17 | 628.00 | 669.00 | 624.00 | 662.00 | 649.87 | 1,466,501 |
| 2025-02-14 | 626.00 | 636.00 | 621.00 | 623.00 | 611.59 | 524,742 |
| 2025-02-13 | 634.00 | 634.00 | 624.00 | 625.00 | 613.55 | 577,616 |
| 2025-02-12 | 638.00 | 650.00 | 630.00 | 630.00 | 618.46 | 943,222 |
| 2025-02-11 | 643.00 | 646.00 | 633.00 | 637.00 | 625.33 | 706,795 |
| 2025-02-10 | 655.00 | 661.00 | 636.00 | 637.00 | 625.33 | 780,754 |
| 2025-02-07 | 635.00 | 659.00 | 617.00 | 650.00 | 638.09 | 1,982,765 |
| 2025-02-06 | 662.00 | 664.00 | 633.00 | 634.00 | 622.39 | 1,664,141 |
| 2025-02-05 | 674.00 | 674.00 | 658.00 | 660.00 | 647.91 | 870,710 |
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.