Advanced Echem Materials Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 730.00 | 754.00 | 725.00 | 725.00 | 725.00 | 485,829 |
| 2026-10-19 | 728.00 | 750.00 | 716.00 | 730.00 | 730.00 | 603,554 |
| 2026-10-16 | 738.00 | 753.00 | 728.00 | 744.00 | 744.00 | 560,323 |
| 2026-10-15 | 726.00 | 727.00 | 712.00 | 724.00 | 724.00 | 785,106 |
| 2026-10-14 | 734.00 | 752.00 | 725.00 | 745.00 | 745.00 | 668,080 |
| 2026-10-13 | 726.00 | 759.00 | 726.00 | 730.00 | 730.00 | 895,728 |
| 2026-10-12 | 757.00 | 757.00 | 735.00 | 737.00 | 737.00 | 581,545 |
| 2026-10-08 | 771.00 | 773.00 | 758.00 | 759.00 | 759.00 | 995,683 |
| 2026-10-07 | 801.00 | 807.00 | 791.00 | 791.00 | 791.00 | 484,782 |
| 2026-10-06 | 810.00 | 810.00 | 793.00 | 801.00 | 801.00 | 589,562 |
| 2026-10-05 | 803.00 | 812.00 | 788.00 | 806.00 | 806.00 | 1,421,395 |
| 2026-10-02 | 757.00 | 795.00 | 753.00 | 785.00 | 785.00 | 1,679,028 |
| 2026-10-01 | 777.00 | 786.00 | 756.00 | 757.00 | 757.00 | 643,442 |
| 2026-09-30 | 782.00 | 788.00 | 752.00 | 766.00 | 766.00 | 822,019 |
| 2026-09-29 | 728.00 | 780.00 | 725.00 | 764.00 | 764.00 | 996,353 |
| 2026-09-24 | 725.00 | 728.00 | 717.00 | 728.00 | 728.00 | 405,788 |
| 2026-09-23 | 729.00 | 731.00 | 717.00 | 726.00 | 726.00 | 587,117 |
| 2026-09-22 | 745.00 | 746.00 | 725.00 | 728.00 | 728.00 | 511,491 |
| 2026-09-21 | 746.00 | 750.00 | 735.00 | 735.00 | 735.00 | 460,412 |
| 2026-09-18 | 750.00 | 760.00 | 730.00 | 741.00 | 741.00 | 744,042 |
| 2026-09-17 | 722.00 | 743.00 | 722.00 | 740.00 | 740.00 | 351,951 |
| 2026-09-16 | 712.00 | 722.00 | 707.00 | 716.00 | 716.00 | 263,210 |
| 2026-09-15 | 709.00 | 715.00 | 704.00 | 705.00 | 705.00 | 210,859 |
| 2026-09-14 | 707.00 | 727.00 | 701.00 | 709.00 | 709.00 | 380,102 |
| 2026-09-11 | 750.00 | 750.00 | 720.00 | 721.00 | 721.00 | 870,333 |
| 2026-09-10 | 760.00 | 769.00 | 756.00 | 757.00 | 757.00 | 342,693 |
| 2026-09-09 | 780.00 | 797.00 | 768.00 | 770.00 | 770.00 | 657,251 |
| 2026-09-08 | 801.00 | 814.00 | 780.00 | 780.00 | 780.00 | 707,663 |
| 2026-09-07 | 794.00 | 825.00 | 784.00 | 787.00 | 787.00 | 1,073,565 |
| 2026-09-04 | 782.00 | 813.00 | 776.00 | 776.00 | 776.00 | 1,262,924 |
| 2026-09-03 | 795.00 | 797.00 | 758.00 | 759.00 | 759.00 | 534,282 |
| 2026-09-02 | 805.00 | 808.00 | 787.00 | 787.00 | 787.00 | 690,779 |
| 2026-09-01 | 780.00 | 814.00 | 773.00 | 799.00 | 799.00 | 583,146 |
| 2026-08-31 | 793.00 | 793.00 | 755.00 | 769.00 | 769.00 | 759,119 |
| 2026-08-28 | 786.00 | 805.00 | 782.00 | 790.00 | 790.00 | 693,534 |
| 2026-08-27 | 758.00 | 790.00 | 758.00 | 789.00 | 789.00 | 675,515 |
| 2026-08-26 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 324,319 |
| 2026-08-25 | 745.00 | 780.00 | 726.00 | 760.00 | 760.00 | 514,879 |
| 2026-08-24 | 761.00 | 767.00 | 746.00 | 746.00 | 746.00 | 267,383 |
| 2026-08-21 | 765.00 | 765.00 | 755.00 | 761.00 | 761.00 | 195,502 |
| 2026-08-20 | 776.00 | 779.00 | 759.00 | 761.00 | 761.00 | 283,251 |
| 2026-08-19 | 744.00 | 767.00 | 744.00 | 759.00 | 759.00 | 323,116 |
| 2026-08-18 | 789.00 | 790.00 | 769.00 | 769.00 | 769.00 | 343,639 |
| 2026-08-17 | 786.00 | 791.00 | 780.00 | 786.00 | 786.00 | 254,631 |
| 2026-08-14 | 800.00 | 802.00 | 786.00 | 787.00 | 787.00 | 360,123 |
| 2026-08-13 | 824.00 | 824.00 | 795.00 | 798.00 | 798.00 | 474,658 |
| 2026-08-12 | 806.00 | 823.00 | 806.00 | 809.00 | 809.00 | 339,278 |
| 2026-08-11 | 786.00 | 807.00 | 771.00 | 803.00 | 803.00 | 552,961 |
| 2026-08-10 | 786.00 | 800.00 | 764.00 | 786.00 | 786.00 | 1,191,085 |
| 2026-08-07 | 825.00 | 828.00 | 808.00 | 809.00 | 809.00 | 650,990 |
| 2026-08-06 | 802.00 | 832.00 | 786.00 | 823.00 | 823.00 | 908,242 |
| 2026-08-05 | 792.00 | 832.00 | 792.00 | 794.00 | 794.00 | 1,075,808 |
| 2026-08-04 | 780.00 | 781.00 | 760.00 | 778.00 | 778.00 | 547,446 |
| 2026-08-03 | 720.00 | 788.00 | 719.00 | 765.00 | 765.00 | 862,289 |
| 2026-07-31 | 739.00 | 739.00 | 717.00 | 722.00 | 722.00 | 865,960 |
| 2026-07-30 | 652.00 | 693.00 | 652.00 | 672.00 | 672.00 | 1,324,472 |
| 2026-07-29 | 726.00 | 730.00 | 647.00 | 664.00 | 664.00 | 2,401,443 |
| 2026-07-28 | 762.00 | 762.00 | 716.00 | 718.00 | 718.00 | 1,189,303 |
| 2026-07-27 | 779.00 | 789.00 | 762.00 | 773.00 | 773.00 | 536,509 |
| 2026-07-24 | 794.00 | 815.00 | 778.00 | 778.00 | 778.00 | 726,917 |
Page 1 of 2 · 63 trading daysOlder →
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.