Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 742.00 | 761.00 | 739.00 | 757.00 | 743.13 | 596,819 |
| 2024-10-29 | 753.00 | 755.00 | 728.00 | 742.00 | 728.41 | 816,491 |
| 2024-10-28 | 731.00 | 761.00 | 731.00 | 752.00 | 738.22 | 1,378,891 |
| 2024-10-25 | 728.00 | 738.00 | 716.00 | 737.00 | 723.50 | 595,864 |
| 2024-10-24 | 718.00 | 736.00 | 712.00 | 726.00 | 712.70 | 978,043 |
| 2024-10-23 | 704.00 | 719.00 | 699.00 | 715.00 | 701.90 | 702,375 |
| 2024-10-22 | 705.00 | 709.00 | 696.00 | 702.00 | 689.14 | 312,192 |
| 2024-10-21 | 703.00 | 709.00 | 697.00 | 701.00 | 688.16 | 399,222 |
| 2024-10-18 | 700.00 | 715.00 | 694.00 | 697.00 | 684.23 | 1,205,078 |
| 2024-10-17 | 690.00 | 700.00 | 676.00 | 692.00 | 679.32 | 924,763 |
| 2024-10-16 | 661.00 | 688.00 | 655.00 | 682.00 | 669.51 | 555,452 |
| 2024-10-15 | 662.00 | 667.00 | 659.00 | 662.00 | 649.87 | 258,971 |
| 2024-10-14 | 665.00 | 672.00 | 663.00 | 664.00 | 651.84 | 384,035 |
| 2024-10-11 | 664.00 | 669.00 | 660.00 | 665.00 | 652.82 | 281,375 |
| 2024-10-09 | 654.00 | 669.00 | 654.00 | 663.00 | 650.86 | 397,819 |
| 2024-10-08 | 662.00 | 662.00 | 649.00 | 654.00 | 642.02 | 408,420 |
| 2024-10-07 | 655.00 | 669.00 | 651.00 | 659.00 | 646.93 | 374,605 |
| 2024-10-04 | 654.00 | 661.00 | 647.00 | 651.00 | 639.07 | 339,782 |
| 2024-10-01 | 648.00 | 662.00 | 648.00 | 650.00 | 638.09 | 335,666 |
| 2024-09-30 | 674.00 | 674.00 | 645.00 | 656.00 | 643.98 | 704,533 |
| 2024-09-27 | 660.00 | 688.00 | 656.00 | 675.00 | 662.64 | 842,070 |
| 2024-09-26 | 673.00 | 678.00 | 655.00 | 662.00 | 649.87 | 961,652 |
| 2024-09-25 | 678.00 | 693.00 | 663.00 | 675.00 | 662.64 | 955,945 |
| 2024-09-24 | 651.00 | 689.00 | 651.00 | 678.00 | 665.58 | 2,207,047 |
| 2024-09-23 | 602.00 | 662.00 | 602.00 | 659.00 | 646.93 | 2,484,368 |
| 2024-09-20 | 604.00 | 610.00 | 599.00 | 601.00 | 589.99 | 391,856 |
| 2024-09-19 | 600.00 | 604.00 | 598.00 | 602.00 | 590.97 | 168,234 |
| 2024-09-18 | 610.00 | 612.00 | 600.00 | 604.00 | 592.94 | 162,278 |
| 2024-09-16 | 600.00 | 614.00 | 598.00 | 611.00 | 599.81 | 407,259 |
| 2024-09-13 | 598.00 | 603.00 | 596.00 | 603.00 | 591.95 | 167,707 |
| 2024-09-12 | 602.00 | 610.00 | 598.00 | 602.00 | 590.97 | 168,839 |
| 2024-09-11 | 600.00 | 602.00 | 595.00 | 598.00 | 587.05 | 143,308 |
| 2024-09-10 | 610.00 | 611.00 | 593.00 | 595.00 | 584.10 | 368,330 |
| 2024-09-09 | 599.00 | 612.00 | 592.00 | 603.00 | 591.95 | 496,087 |
| 2024-09-06 | 602.00 | 604.00 | 596.00 | 601.00 | 589.99 | 250,645 |
| 2024-09-05 | 600.00 | 608.00 | 597.00 | 600.00 | 589.01 | 285,311 |
| 2024-09-04 | 595.00 | 602.00 | 581.00 | 599.00 | 588.03 | 533,484 |
| 2024-09-03 | 612.00 | 616.00 | 606.00 | 609.00 | 597.84 | 370,808 |
| 2024-09-02 | 597.00 | 614.00 | 595.00 | 610.00 | 598.83 | 623,211 |
| 2024-08-30 | 595.00 | 601.00 | 593.00 | 598.00 | 587.05 | 300,895 |
| 2024-08-29 | 594.00 | 599.00 | 588.00 | 595.00 | 584.10 | 260,530 |
| 2024-08-28 | 591.00 | 603.00 | 591.00 | 596.00 | 585.08 | 236,307 |
| 2024-08-27 | 595.00 | 599.00 | 590.00 | 594.00 | 583.12 | 185,340 |
| 2024-08-26 | 600.00 | 610.00 | 588.00 | 590.00 | 579.19 | 534,829 |
| 2024-08-23 | 592.00 | 599.00 | 585.00 | 597.00 | 586.06 | 182,218 |
| 2024-08-22 | 593.00 | 599.00 | 585.00 | 592.00 | 581.16 | 134,489 |
| 2024-08-21 | 596.00 | 599.00 | 585.00 | 591.00 | 580.17 | 159,555 |
| 2024-08-20 | 598.00 | 610.00 | 593.00 | 593.00 | 582.14 | 254,285 |
| 2024-08-19 | 587.00 | 603.00 | 587.00 | 601.00 | 589.99 | 412,584 |
| 2024-08-16 | 562.00 | 572.00 | 560.00 | 568.00 | 557.60 | 216,657 |
| 2024-08-15 | 557.00 | 564.00 | 550.00 | 559.00 | 548.76 | 218,370 |
| 2024-08-14 | 545.00 | 557.00 | 542.00 | 551.00 | 540.91 | 291,187 |
| 2024-08-13 | 547.00 | 547.00 | 534.00 | 543.00 | 533.05 | 306,196 |
| 2024-08-12 | 553.00 | 565.00 | 538.00 | 545.00 | 535.02 | 339,434 |
| 2024-08-09 | 556.00 | 570.00 | 548.00 | 550.00 | 539.92 | 270,183 |
| 2024-08-08 | 556.00 | 564.00 | 524.00 | 545.00 | 535.02 | 355,483 |
| 2024-08-07 | 540.00 | 573.00 | 523.00 | 561.00 | 550.72 | 674,380 |
| 2024-08-06 | 500.00 | 543.00 | 438.50 | 531.00 | 518.53 | 1,303,523 |
| 2024-08-05 | 585.00 | 585.00 | 490.00 | 494.50 | 482.89 | 1,707,634 |
| 2024-08-02 | 610.00 | 610.00 | 586.00 | 586.00 | 572.24 | 302,932 |
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.