Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 685.00 | 698.00 | 661.00 | 661.00 | 648.89 | 1,086,581 |
| 2025-02-03 | 680.00 | 689.00 | 650.00 | 678.00 | 665.58 | 1,536,035 |
| 2025-01-22 | 754.00 | 761.00 | 734.00 | 734.00 | 720.55 | 1,231,000 |
| 2025-01-21 | 757.00 | 769.00 | 737.00 | 758.00 | 744.11 | 1,778,000 |
| 2025-01-20 | 701.00 | 772.00 | 701.00 | 765.00 | 750.99 | 4,005,000 |
| 2025-01-17 | 657.00 | 691.00 | 657.00 | 688.00 | 675.40 | 4,475,000 |
| 2025-01-16 | 672.00 | 675.00 | 663.00 | 668.00 | 655.76 | 1,087,703 |
| 2025-01-15 | 665.00 | 672.00 | 656.00 | 663.00 | 650.86 | 830,865 |
| 2025-01-14 | 622.00 | 666.00 | 622.00 | 665.00 | 652.82 | 1,474,796 |
| 2025-01-13 | 618.00 | 635.00 | 602.00 | 621.00 | 609.62 | 938,928 |
| 2025-01-10 | 616.00 | 620.00 | 612.00 | 617.00 | 605.70 | 407,269 |
| 2025-01-09 | 615.00 | 631.00 | 615.00 | 616.00 | 604.72 | 480,481 |
| 2025-01-08 | 645.00 | 645.00 | 611.00 | 626.00 | 614.53 | 1,373,366 |
| 2025-01-07 | 652.00 | 661.00 | 631.00 | 639.00 | 627.29 | 1,288,412 |
| 2025-01-06 | 660.00 | 660.00 | 644.00 | 649.00 | 637.11 | 679,789 |
| 2025-01-03 | 659.00 | 670.00 | 640.00 | 651.00 | 639.07 | 1,575,727 |
| 2025-01-02 | 679.00 | 680.00 | 659.00 | 662.00 | 649.87 | 495,787 |
| 2024-12-31 | 663.00 | 679.00 | 646.00 | 677.00 | 664.60 | 2,394,348 |
| 2024-12-30 | 664.00 | 670.00 | 660.00 | 661.00 | 648.89 | 543,304 |
| 2024-12-27 | 661.00 | 671.00 | 655.00 | 666.00 | 653.80 | 677,180 |
| 2024-12-26 | 672.00 | 674.00 | 660.00 | 663.00 | 650.86 | 459,628 |
| 2024-12-25 | 674.00 | 679.00 | 668.00 | 674.00 | 661.65 | 572,690 |
| 2024-12-24 | 678.00 | 688.00 | 673.00 | 675.00 | 662.64 | 846,079 |
| 2024-12-23 | 667.00 | 684.00 | 666.00 | 673.00 | 660.67 | 503,692 |
| 2024-12-20 | 680.00 | 684.00 | 659.00 | 666.00 | 653.80 | 508,562 |
| 2024-12-19 | 672.00 | 683.00 | 665.00 | 679.00 | 666.56 | 354,387 |
| 2024-12-18 | 656.00 | 688.00 | 654.00 | 682.00 | 669.51 | 662,288 |
| 2024-12-17 | 661.00 | 662.00 | 651.00 | 660.00 | 647.91 | 509,810 |
| 2024-12-16 | 685.00 | 687.00 | 650.00 | 659.00 | 646.93 | 829,346 |
| 2024-12-13 | 685.00 | 692.00 | 676.00 | 682.00 | 669.51 | 373,969 |
| 2024-12-12 | 685.00 | 696.00 | 679.00 | 690.00 | 677.36 | 603,591 |
| 2024-12-11 | 692.00 | 699.00 | 680.00 | 687.00 | 674.42 | 383,426 |
| 2024-12-10 | 703.00 | 712.00 | 688.00 | 691.00 | 678.34 | 475,595 |
| 2024-12-09 | 697.00 | 707.00 | 697.00 | 701.00 | 688.16 | 235,910 |
| 2024-12-06 | 706.00 | 717.00 | 690.00 | 696.00 | 683.25 | 476,847 |
| 2024-12-05 | 711.00 | 728.00 | 702.00 | 708.00 | 695.03 | 448,640 |
| 2024-12-04 | 715.00 | 719.00 | 701.00 | 710.00 | 696.99 | 840,519 |
| 2024-12-03 | 668.00 | 698.00 | 664.00 | 694.00 | 681.29 | 1,068,019 |
| 2024-12-02 | 685.00 | 686.00 | 666.00 | 670.00 | 657.73 | 1,014,848 |
| 2024-11-29 | 649.00 | 683.00 | 644.00 | 677.00 | 664.60 | 845,756 |
| 2024-11-28 | 665.00 | 672.00 | 637.00 | 647.00 | 635.15 | 1,222,058 |
| 2024-11-27 | 696.00 | 700.00 | 655.00 | 668.00 | 655.76 | 1,932,332 |
| 2024-11-26 | 726.00 | 726.00 | 701.00 | 701.00 | 688.16 | 952,282 |
| 2024-11-25 | 730.00 | 735.00 | 724.00 | 725.00 | 711.72 | 278,103 |
| 2024-11-22 | 724.00 | 738.00 | 724.00 | 728.00 | 714.66 | 271,885 |
| 2024-11-21 | 735.00 | 735.00 | 718.00 | 726.00 | 712.70 | 275,810 |
| 2024-11-20 | 734.00 | 744.00 | 724.00 | 733.00 | 719.57 | 419,048 |
| 2024-11-19 | 720.00 | 734.00 | 710.00 | 723.00 | 709.76 | 477,878 |
| 2024-11-18 | 735.00 | 735.00 | 711.00 | 711.00 | 697.98 | 546,919 |
| 2024-11-15 | 739.00 | 743.00 | 708.00 | 733.00 | 719.57 | 1,235,850 |
| 2024-11-14 | 760.00 | 762.00 | 732.00 | 740.00 | 726.44 | 1,302,582 |
| 2024-11-13 | 760.00 | 770.00 | 758.00 | 761.00 | 747.06 | 493,515 |
| 2024-11-12 | 762.00 | 775.00 | 752.00 | 761.00 | 747.06 | 699,300 |
| 2024-11-11 | 758.00 | 774.00 | 752.00 | 773.00 | 758.84 | 476,609 |
| 2024-11-08 | 749.00 | 777.00 | 720.00 | 754.00 | 740.19 | 921,244 |
| 2024-11-07 | 772.00 | 772.00 | 738.00 | 741.00 | 727.43 | 1,472,999 |
| 2024-11-06 | 793.00 | 837.00 | 748.00 | 772.00 | 757.86 | 2,403,865 |
| 2024-11-05 | 779.00 | 792.00 | 776.00 | 788.00 | 773.57 | 862,430 |
| 2024-11-04 | 765.00 | 781.00 | 760.00 | 780.00 | 765.71 | 984,050 |
| 2024-11-01 | 758.00 | 767.00 | 741.00 | 764.00 | 750.00 | 943,957 |
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.