Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	22.300	22.450	21.900	22.100	22.100	715,000
2024-01-31	22.500	22.600	22.000	22.300	22.300	1,373,000
2024-01-30	21.500	23.100	21.500	22.500	22.500	4,940,000
2024-01-29	21.250	21.600	21.200	21.400	21.400	683,000
2024-01-26	22.900	22.950	21.300	21.300	21.300	3,189,000
2024-01-25	22.650	22.950	22.100	22.950	22.950	1,647,000
2024-01-24	23.150	23.200	21.800	22.650	22.650	3,967,000
2024-01-23	21.400	23.200	21.350	23.200	23.200	5,683,000
2024-01-22	21.050	21.400	21.000	21.300	21.300	576,000
2024-01-19	21.200	21.200	20.800	21.000	21.000	325,000
2024-01-18	20.900	21.000	20.200	20.850	20.850	1,054,000
2024-01-17	22.400	22.400	20.750	20.850	20.850	2,689,000
2024-01-16	22.100	22.650	21.650	22.450	22.450	4,619,000
2024-01-15	21.250	21.900	21.150	21.900	21.900	1,316,659
2024-01-12	20.950	21.100	20.800	20.850	20.850	471,000
2024-01-11	20.950	21.100	20.800	21.000	21.000	368,000
2024-01-10	21.150	21.400	20.850	20.900	20.900	359,000
2024-01-09	21.200	21.400	20.700	21.250	21.250	707,000
2024-01-08	21.000	21.300	20.800	20.850	20.850	444,000
2024-01-05	20.900	21.250	20.650	21.150	21.150	669,000
2024-01-04	22.050	22.050	20.850	20.850	20.850	1,379,000
2024-01-03	22.300	22.650	22.050	22.050	22.050	3,750,000
2024-01-02	21.450	22.200	21.250	22.150	22.150	1,597,000
2023-12-29	21.850	21.850	21.400	21.450	21.450	747,000
2023-12-28	22.250	22.350	21.850	21.850	21.850	1,248,000
2023-12-27	22.500	23.000	22.250	22.350	22.350	3,460,000
2023-12-26	21.150	22.950	21.150	22.800	22.800	6,244,000
2023-12-25	20.850	21.300	20.850	21.150	21.150	383,000
2023-12-22	21.200	21.200	20.850	20.850	20.850	409,000
2023-12-21	21.050	21.200	20.550	20.850	20.850	465,000
2023-12-20	20.900	21.500	20.900	21.150	21.150	568,000
2023-12-19	21.200	21.400	20.500	20.750	20.750	1,341,000
2023-12-18	21.700	21.700	21.100	21.250	21.250	1,229,000
2023-12-15	22.600	23.150	21.300	21.800	21.800	4,644,000
2023-12-14	21.800	22.900	21.650	22.500	22.500	6,311,000
2023-12-13	20.600	22.400	20.600	21.900	21.900	4,821,000
2023-12-12	20.800	21.600	20.450	20.650	20.650	1,991,000
2023-12-11	21.250	21.400	20.550	20.750	20.750	1,620,000
2023-12-08	21.800	22.100	20.850	21.400	21.400	6,308,000
2023-12-07	20.400	21.550	20.350	21.550	21.550	11,230,000
2023-12-06	19.250	19.950	18.750	19.600	19.600	2,860,000
2023-12-05	18.300	19.600	18.200	19.250	19.250	3,925,000
2023-12-04	17.800	18.450	17.600	18.250	18.250	1,237,000
2023-12-01	17.750	17.900	17.600	17.700	17.700	242,000
2023-11-30	17.600	17.700	17.500	17.650	17.650	226,000
2023-11-29	17.450	17.500	17.350	17.500	17.500	255,000
2023-11-28	17.400	17.500	17.350	17.350	17.350	124,000
2023-11-27	17.600	17.600	17.250	17.350	17.350	175,000
2023-11-24	17.550	17.600	17.500	17.500	17.500	158,000
2023-11-23	17.600	17.700	17.450	17.600	17.600	187,000
2023-11-22	17.650	17.700	17.550	17.650	17.650	227,000
2023-11-21	17.600	17.700	17.500	17.600	17.600	304,000
2023-11-20	17.500	17.600	17.300	17.550	17.550	274,000
2023-11-17	17.600	17.600	17.450	17.450	17.450	131,000
2023-11-16	17.550	17.650	17.450	17.550	17.550	140,000
2023-11-15	17.750	17.800	17.450	17.550	17.550	426,000
2023-11-14	17.150	17.700	17.150	17.650	17.650	716,000
2023-11-13	17.050	17.250	16.900	17.150	17.150	269,000
2023-11-10	16.700	17.000	16.700	16.850	16.850	355,000
2023-11-09	16.950	17.150	16.850	16.850	16.850	227,000

← NewerPage 12 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.