Asia Electronic Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	20.250	20.250	18.600	18.600	18.600	770,000
2024-08-02	20.850	20.850	20.550	20.550	20.550	277,000
2024-08-01	21.000	21.300	20.900	21.050	21.050	185,000
2024-07-31	20.500	20.950	20.450	20.750	20.750	110,000
2024-07-30	20.350	20.800	20.300	20.650	20.650	258,000
2024-07-29	21.350	21.350	20.100	20.450	20.450	333,000
2024-07-26	21.000	21.000	20.300	20.900	20.900	245,000
2024-07-25	21.400	21.400	21.400	21.400	21.400	0
2024-07-24	21.400	21.400	21.400	21.400	21.400	0
2024-07-23	21.200	21.650	21.200	21.400	21.400	199,000
2024-07-22	21.750	21.750	21.100	21.150	21.150	485,000
2024-07-19	22.150	22.250	21.650	21.750	21.750	570,000
2024-07-18	22.650	22.800	22.200	22.250	22.250	542,000
2024-07-17	23.200	23.350	22.800	23.000	23.000	993,000
2024-07-16	21.850	23.650	21.850	23.300	23.300	2,965,000
2024-07-15	22.050	22.050	21.650	21.750	21.750	253,000
2024-07-12	21.500	22.250	21.500	21.900	21.900	621,000
2024-07-11	21.700	22.000	21.650	21.850	21.850	246,000
2024-07-10	21.750	21.850	21.550	21.750	21.750	160,000
2024-07-09	21.950	21.950	21.250	21.750	21.750	475,000
2024-07-08	22.350	22.350	21.700	21.950	21.950	474,000
2024-07-05	21.850	22.300	21.850	22.200	22.200	503,000
2024-07-04	21.600	22.050	21.600	21.850	21.850	377,000
2024-07-03	21.350	21.700	21.350	21.600	21.600	276,000
2024-07-02	21.300	21.400	21.200	21.350	21.350	130,000
2024-07-01	21.450	21.550	21.200	21.300	21.300	185,000
2024-06-28	21.300	21.550	21.300	21.450	21.450	135,000
2024-06-27	21.350	21.350	21.250	21.250	21.250	172,000
2024-06-26	21.550	21.550	21.350	21.400	21.400	164,000
2024-06-25	21.450	21.550	21.200	21.450	21.450	291,000
2024-06-24	21.600	21.650	21.450	21.550	21.550	161,000
2024-06-21	21.750	21.850	21.550	21.600	21.600	246,000
2024-06-20	21.750	21.850	21.600	21.800	21.800	129,000
2024-06-19	22.000	22.250	21.600	21.750	21.750	413,000
2024-06-18	21.450	21.700	21.450	21.550	21.550	164,000
2024-06-17	21.450	21.550	21.300	21.550	21.550	169,000
2024-06-14	21.650	21.700	21.450	21.500	21.500	144,000
2024-06-13	21.700	21.700	21.400	21.650	21.650	242,000
2024-06-12	22.150	22.150	21.600	21.700	21.700	186,000
2024-06-11	22.750	22.750	21.900	21.950	21.950	384,000
2024-06-07	22.100	22.750	22.100	22.550	22.050	424,000
2024-06-06	22.800	22.800	22.100	22.100	21.610	296,000
2024-06-05	23.000	23.000	22.500	22.600	22.099	187,000
2024-06-04	23.000	23.050	22.500	22.700	22.197	302,000
2024-06-03	22.950	23.000	22.700	22.950	22.441	273,000
2024-05-31	22.900	23.250	22.800	22.900	22.900	250,000
2024-05-30	22.750	23.100	22.650	22.850	22.850	387,000
2024-05-29	22.900	23.250	22.750	22.850	22.850	486,000
2024-05-28	22.800	22.950	22.500	22.800	22.800	511,000
2024-05-27	22.550	22.850	22.550	22.700	22.700	437,000
2024-05-24	22.200	22.400	22.000	22.350	22.350	250,000
2024-05-23	22.750	22.750	22.200	22.200	22.200	250,000
2024-05-22	22.400	22.700	22.400	22.500	22.500	423,000
2024-05-21	22.100	22.500	22.000	22.400	22.400	420,000
2024-05-20	22.200	22.400	22.000	22.050	22.050	237,000
2024-05-17	22.000	22.150	21.950	22.100	22.100	211,000
2024-05-16	21.900	22.250	21.800	21.900	21.900	275,000
2024-05-15	21.750	22.100	21.750	21.850	21.850	177,000
2024-05-14	21.800	21.900	21.600	21.750	21.750	239,000
2024-05-13	21.850	22.150	21.650	21.800	21.800	214,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2500 TWD
2025-06-10	0.5000 TWD
2024-06-11	0.5000 TWD
2023-06-09	0.4800 TWD
2022-06-02	1.4000 TWD
2021-08-09	1.2500 TWD
2020-07-06	0.2500 TWD
2019-06-12	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.