Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	17.000	17.100	16.900	16.950	16.478	98,351
2023-05-17	16.900	17.050	16.800	16.900	16.430	162,739
2023-05-16	17.050	17.300	16.950	16.950	16.478	131,145
2023-05-15	17.400	17.400	16.900	17.000	16.527	157,447
2023-05-12	17.550	17.550	16.600	17.250	16.770	695,270
2023-05-11	17.900	18.100	17.150	17.300	16.819	1,340,522
2023-05-10	17.600	19.000	17.600	18.100	17.596	5,325,428
2023-05-09	16.750	17.300	16.600	17.300	16.819	637,780
2023-05-08	16.500	16.600	16.350	16.600	16.138	113,186
2023-05-05	16.450	16.450	16.300	16.400	15.944	63,277
2023-05-04	16.300	16.350	16.200	16.350	15.895	70,060
2023-05-03	16.400	16.400	16.100	16.250	15.798	51,030
2023-05-02	16.300	16.300	16.150	16.250	15.798	104,150
2023-04-28	16.450	16.450	16.100	16.300	15.846	89,157
2023-04-27	16.500	16.500	16.300	16.350	15.895	22,131
2023-04-26	16.200	16.350	16.200	16.250	15.798	59,141
2023-04-25	16.300	16.350	16.100	16.200	15.749	123,059
2023-04-24	16.250	16.300	16.100	16.250	15.798	52,183
2023-04-21	16.800	16.800	16.150	16.250	15.798	125,346
2023-04-20	16.750	16.800	16.500	16.650	16.187	140,023
2023-04-19	16.800	16.900	16.800	16.800	16.333	66,596
2023-04-18	16.850	17.050	16.800	16.850	16.381	215,378
2023-04-17	16.500	16.900	16.450	16.700	16.235	309,558
2023-04-14	16.600	16.650	16.350	16.550	16.090	148,826
2023-04-13	16.550	16.550	16.400	16.400	15.944	91,144
2023-04-12	16.450	16.550	16.450	16.450	15.992	119,234
2023-04-11	16.500	16.500	16.350	16.450	15.992	53,558
2023-04-10	16.500	16.500	16.300	16.400	15.944	41,054
2023-04-07	16.300	16.600	16.300	16.350	15.895	94,134
2023-04-06	16.300	16.350	16.200	16.250	15.798	70,079
2023-03-31	16.250	16.500	16.250	16.300	15.846	38,314
2023-03-30	16.450	16.450	16.300	16.350	15.895	46,564
2023-03-29	16.450	16.450	16.300	16.300	15.846	24,089
2023-03-28	16.550	16.600	16.200	16.300	15.846	103,579
2023-03-27	16.600	16.600	16.450	16.600	16.138	66,118
2023-03-24	16.550	16.650	16.550	16.550	16.090	67,135
2023-03-23	16.600	16.700	16.550	16.550	16.090	44,211
2023-03-22	16.500	16.650	16.500	16.600	16.138	105,018
2023-03-21	16.350	16.450	16.350	16.450	15.992	181,599
2023-03-20	16.200	16.450	16.200	16.300	15.846	117,852
2023-03-17	16.100	16.300	16.100	16.100	15.652	62,232
2023-03-16	16.100	16.150	16.050	16.050	15.603	122,980
2023-03-15	16.550	16.550	16.250	16.300	15.846	159,385
2023-03-14	16.650	16.650	16.250	16.550	16.090	22,484
2023-03-13	16.500	16.500	16.000	16.350	15.895	119,373
2023-03-10	17.000	17.050	16.700	16.750	16.284	121,129
2023-03-09	17.350	17.500	17.100	17.150	16.673	212,338
2023-03-08	16.500	17.500	16.450	17.350	16.867	601,384
2023-03-07	16.550	16.550	16.400	16.500	16.041	120,684
2023-03-06	16.600	16.650	16.550	16.550	16.090	163,843
2023-03-03	16.800	16.900	16.550	16.700	16.235	127,255
2023-03-02	16.850	17.000	16.800	16.800	16.333	221,675
2023-03-01	16.500	16.750	16.500	16.700	16.235	143,211
2023-02-24	16.600	16.600	16.450	16.500	16.041	104,206
2023-02-23	16.500	16.600	16.500	16.600	16.138	111,196
2023-02-22	16.500	16.600	16.350	16.500	16.041	111,287
2023-02-21	16.650	16.750	16.600	16.600	16.138	159,118
2023-02-20	16.400	16.700	16.200	16.650	16.187	358,337
2023-02-17	16.050	16.250	15.950	16.100	15.652	88,189
2023-02-16	16.100	16.150	16.100	16.150	15.701	146,023

← NewerPage 15 of 21 · 1,226 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.