Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	22.200	22.200	21.450	21.900	21.900	216,000
2024-05-09	22.200	22.350	21.800	21.850	21.850	306,000
2024-05-08	21.850	22.400	21.650	22.200	22.200	844,000
2024-05-07	21.450	21.600	21.200	21.500	21.500	227,000
2024-05-06	21.600	21.750	21.400	21.450	21.450	173,000
2024-05-03	22.300	22.350	21.600	21.600	21.600	413,000
2024-05-02	21.500	21.750	21.500	21.750	21.750	331,000
2024-04-30	21.600	21.700	21.550	21.550	21.550	233,000
2024-04-29	21.500	21.650	21.350	21.500	21.500	271,000
2024-04-26	21.400	21.450	21.150	21.400	21.400	216,000
2024-04-25	20.950	21.350	20.750	21.100	21.100	220,000
2024-04-24	20.800	21.300	20.800	21.000	21.000	294,000
2024-04-23	20.450	21.000	20.450	20.550	20.550	174,000
2024-04-22	20.750	20.800	20.300	20.400	20.400	338,000
2024-04-19	20.650	20.800	19.500	20.500	20.500	912,000
2024-04-18	20.600	21.150	20.600	20.850	20.850	259,000
2024-04-17	20.650	21.200	20.650	21.000	21.000	250,000
2024-04-16	21.100	21.100	20.050	20.700	20.700	886,000
2024-04-15	21.400	21.600	21.200	21.250	21.250	336,000
2024-04-12	21.350	21.900	21.300	21.650	21.650	477,000
2024-04-11	21.850	21.850	21.100	21.250	21.250	749,000
2024-04-10	22.000	22.100	21.750	21.850	21.850	438,000
2024-04-09	22.300	22.300	21.950	21.950	21.950	499,000
2024-04-08	22.300	22.450	22.000	22.350	22.350	386,000
2024-04-03	22.250	22.350	21.900	22.250	22.250	454,000
2024-04-02	22.850	22.850	22.300	22.350	22.350	454,000
2024-04-01	22.400	22.800	22.400	22.750	22.750	393,000
2024-03-29	22.700	22.850	21.900	22.200	22.200	562,000
2024-03-28	22.650	22.900	22.600	22.700	22.700	350,000
2024-03-27	22.700	23.100	22.550	22.600	22.600	898,000
2024-03-26	22.650	22.650	22.650	22.650	22.650	831,418
2024-03-25	22.650	22.650	22.650	22.650	22.650	1,181,606
2024-03-22	22.850	23.100	22.450	22.650	22.650	742,000
2024-03-21	22.050	22.500	21.900	22.400	22.400	591,000
2024-03-20	22.000	22.000	22.000	22.000	22.000	479,724
2024-03-19	22.100	22.250	21.950	22.000	22.000	430,000
2024-03-18	21.800	21.800	21.800	21.800	21.800	411,243
2024-03-15	21.650	22.450	21.600	21.800	21.800	545,000
2024-03-14	21.650	21.950	21.150	21.600	21.600	723,000
2024-03-13	22.000	22.000	22.000	22.000	22.000	1,096,169
2024-03-12	21.700	22.300	21.700	22.000	22.000	951,000
2024-03-11	22.400	22.650	21.700	21.800	21.800	1,659,000
2024-03-08	24.700	24.850	22.350	22.450	22.450	4,051,000
2024-03-07	26.500	26.500	24.700	24.700	24.700	3,338,000
2024-03-06	26.200	27.700	26.150	26.500	26.500	7,891,000
2024-03-05	25.300	26.250	24.950	26.100	26.100	6,523,000
2024-03-04	25.500	25.600	24.900	25.350	25.350	2,225,000
2024-03-01	24.550	25.600	24.500	25.150	25.150	3,488,000
2024-02-29	24.450	24.700	24.250	24.450	24.450	1,065,000
2024-02-27	24.800	24.950	23.550	24.350	24.350	3,900,000
2024-02-26	23.600	25.200	23.250	24.800	24.800	4,642,000
2024-02-23	23.750	24.050	23.600	23.600	23.600	957,000
2024-02-22	23.950	24.200	23.650	23.650	23.650	1,039,000
2024-02-21	24.400	24.400	23.800	23.800	23.800	1,577,000
2024-02-20	24.100	24.600	23.500	24.400	24.400	2,228,000
2024-02-19	24.900	25.300	23.600	24.300	24.300	7,673,000
2024-02-16	23.950	24.550	23.500	24.250	24.250	3,585,000
2024-02-15	23.050	24.000	22.300	23.450	23.450	3,372,000
2024-02-05	22.600	22.900	22.000	22.150	22.150	1,261,000
2024-02-02	22.300	22.650	22.050	22.300	22.300	826,000

← NewerPage 11 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.