Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	16.500	16.750	16.500	16.750	16.750	147,000
2023-08-10	16.900	16.950	16.600	16.650	16.650	249,000
2023-08-09	17.150	17.300	16.950	17.050	17.050	165,000
2023-08-08	17.700	17.700	17.050	17.150	17.150	459,000
2023-08-07	17.950	18.000	17.600	17.700	17.700	279,000
2023-08-04	17.950	18.300	17.550	17.750	17.750	566,000
2023-08-03	17.900	17.900	17.900	17.900	17.900	0
2023-08-02	17.450	17.950	17.450	17.900	17.900	921,000
2023-08-01	17.400	17.500	17.300	17.400	17.400	200,000
2023-07-31	17.450	17.650	17.350	17.400	17.400	275,000
2023-07-28	17.650	17.750	17.400	17.450	17.450	315,000
2023-07-27	17.400	17.650	17.350	17.450	17.450	246,000
2023-07-26	17.350	17.500	17.200	17.350	17.350	201,000
2023-07-25	17.200	17.900	17.200	17.350	17.350	533,000
2023-07-24	17.200	17.450	16.950	17.200	17.200	339,000
2023-07-21	16.950	18.200	16.900	17.100	17.100	809,000
2023-07-20	16.800	17.150	16.800	17.000	17.000	141,000
2023-07-19	16.950	16.950	16.700	16.800	16.800	214,000
2023-07-18	16.950	17.100	16.850	16.850	16.850	240,000
2023-07-17	17.150	17.150	16.850	16.950	16.950	350,000
2023-07-14	17.150	17.300	17.000	17.200	17.200	194,000
2023-07-13	17.950	18.300	17.050	17.050	17.050	1,158,000
2023-07-12	17.000	17.800	16.950	17.700	17.700	1,480,000
2023-07-11	17.050	17.100	16.900	16.900	16.900	230,000
2023-07-10	17.500	17.500	16.900	16.900	16.900	417,000
2023-07-07	16.850	17.000	16.750	17.000	17.000	293,000
2023-07-06	16.600	17.100	16.300	16.800	16.800	672,000
2023-07-05	16.250	16.600	16.250	16.450	16.450	110,000
2023-07-04	16.350	16.350	16.250	16.250	16.250	176,000
2023-07-03	16.500	16.600	16.100	16.350	16.350	782,000
2023-06-30	16.550	16.550	16.400	16.450	16.450	89,000
2023-06-29	16.600	16.700	16.450	16.550	16.550	260,000
2023-06-28	16.700	16.750	16.600	16.600	16.600	77,000
2023-06-27	16.750	16.800	16.450	16.700	16.700	125,000
2023-06-26	16.850	16.850	16.650	16.800	16.800	85,000
2023-06-21	16.950	16.950	16.850	16.850	16.850	113,000
2023-06-20	16.900	16.950	16.850	16.950	16.950	91,000
2023-06-19	16.800	16.950	16.800	16.850	16.850	119,000
2023-06-16	16.750	16.900	16.750	16.800	16.800	114,000
2023-06-15	16.800	16.900	16.750	16.750	16.750	172,000
2023-06-14	16.800	16.900	16.800	16.800	16.800	129,000
2023-06-13	16.950	16.950	16.850	16.850	16.850	159,000
2023-06-12	17.000	17.000	16.850	16.850	16.850	101,000
2023-06-09	16.950	16.950	16.800	16.900	16.900	229,000
2023-06-08	17.300	17.300	17.100	17.250	16.770	258,000
2023-06-07	17.200	17.350	17.200	17.300	16.819	320,000
2023-06-06	17.050	17.200	17.050	17.200	16.721	154,000
2023-06-05	17.100	17.150	17.000	17.000	16.527	231,000
2023-06-02	17.100	17.200	17.000	17.000	16.527	224,584
2023-06-01	17.200	17.250	16.950	17.100	16.624	185,851
2023-05-31	17.300	17.350	16.850	17.150	16.673	245,946
2023-05-30	17.250	17.350	17.200	17.300	16.819	103,559
2023-05-29	17.250	17.250	17.100	17.150	16.673	163,014
2023-05-26	17.350	17.400	17.050	17.050	16.576	173,104
2023-05-25	17.450	17.450	17.050	17.150	16.673	193,874
2023-05-24	17.350	17.500	17.350	17.350	16.867	132,039
2023-05-23	17.400	17.450	17.200	17.350	16.867	147,319
2023-05-22	16.950	17.300	16.950	17.300	16.819	215,236
2023-05-19	16.950	17.050	16.800	17.000	16.527	195,956
2023-05-18	17.000	17.100	16.900	16.950	16.478	98,351

← NewerPage 14 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.