Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	15.250	15.350	15.150	15.300	14.874	54,733
2022-11-09	15.500	15.550	15.200	15.300	14.874	73,524
2022-11-08	15.700	15.850	15.450	15.450	15.020	96,232
2022-11-07	15.600	15.850	15.600	15.850	15.409	84,018
2022-11-04	15.700	15.800	15.450	15.750	15.312	63,316
2022-11-03	15.400	15.800	15.300	15.700	15.263	92,624
2022-11-02	15.350	15.950	15.350	15.500	15.069	136,354
2022-11-01	15.150	15.400	15.150	15.350	14.923	20,300
2022-10-31	15.450	15.450	15.200	15.200	14.777	11,010
2022-10-28	15.500	15.600	15.100	15.100	14.680	162,384
2022-10-27	15.050	15.600	15.000	15.500	15.069	178,807
2022-10-26	14.050	15.050	14.050	15.000	14.583	377,699
2022-10-25	14.550	14.550	14.200	14.350	13.951	191,008
2022-10-24	15.000	15.000	14.500	14.650	14.242	38,008
2022-10-21	15.350	15.350	14.450	14.500	14.097	217,063
2022-10-20	15.350	15.350	14.700	14.850	14.437	90,055
2022-10-19	15.250	15.350	15.050	15.200	14.777	28,307
2022-10-18	15.700	15.700	14.950	15.250	14.826	52,115
2022-10-17	14.900	15.100	14.500	15.100	14.680	52,011
2022-10-14	14.900	15.150	14.800	15.100	14.680	102,012
2022-10-13	15.500	15.500	14.500	14.650	14.242	333,866
2022-10-12	15.300	15.350	15.150	15.350	14.923	173,109
2022-10-11	15.500	15.500	15.250	15.300	14.874	131,845
2022-10-07	15.550	15.800	15.550	15.600	15.166	111,488
2022-10-06	15.650	15.650	15.450	15.500	15.069	80,089
2022-10-05	15.600	15.750	15.450	15.450	15.020	83,265
2022-10-04	15.350	15.600	15.250	15.400	14.972	80,321
2022-10-03	14.750	15.550	14.750	15.250	14.826	95,322
2022-09-30	14.950	15.000	14.600	14.950	14.534	67,246
2022-09-29	15.250	15.250	14.950	14.950	14.534	163,308
2022-09-28	15.500	15.500	14.700	15.100	14.680	328,001
2022-09-27	15.700	15.800	15.400	15.500	15.069	409,339
2022-09-26	16.000	16.050	15.650	15.800	15.360	302,900
2022-09-23	16.200	16.250	16.050	16.150	15.701	106,300
2022-09-22	16.100	16.250	16.100	16.200	15.749	50,241
2022-09-21	16.100	16.200	16.050	16.150	15.701	83,020
2022-09-20	16.300	16.300	16.200	16.250	15.798	123,094
2022-09-19	16.400	16.450	16.150	16.200	15.749	94,474
2022-09-16	16.550	16.600	16.400	16.500	16.041	117,230
2022-09-15	16.700	16.850	16.700	16.750	16.284	99,279
2022-09-14	16.300	16.700	16.250	16.700	16.235	200,325
2022-09-13	16.500	16.600	16.400	16.450	15.992	88,857
2022-09-12	16.500	16.800	16.350	16.450	15.992	98,610
2022-09-08	16.550	16.550	16.250	16.500	16.041	70,174
2022-09-07	16.200	16.500	15.850	16.250	15.798	188,295
2022-09-06	16.500	16.800	16.050	16.250	15.798	525,113
2022-09-05	17.050	17.050	16.400	16.450	15.992	568,527
2022-09-02	17.150	17.250	17.000	17.050	16.576	214,336
2022-09-01	17.250	17.250	17.000	17.000	16.527	95,035
2022-08-31	17.200	17.300	17.000	17.200	16.721	293,007
2022-08-30	17.500	17.500	17.200	17.300	16.819	147,354
2022-08-29	17.550	17.550	17.000	17.250	16.770	183,395
2022-08-26	17.600	17.650	17.550	17.650	17.159	124,800
2022-08-25	17.750	17.750	17.550	17.600	17.110	170,122
2022-08-24	17.900	17.900	17.600	17.700	17.208	78,223
2022-08-23	17.900	17.900	17.500	17.700	17.208	143,338
2022-08-22	17.900	18.300	17.650	17.900	17.402	294,807
2022-08-19	17.450	18.350	17.450	17.900	17.402	666,825
2022-08-18	17.600	17.700	17.300	17.450	16.964	275,339
2022-08-17	17.050	17.750	17.050	17.600	17.110	804,769

← NewerPage 17 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.