Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	16.900	16.950	16.700	16.900	16.430	193,365
2022-08-15	16.950	17.000	16.450	16.900	16.430	1,005,779
2022-08-12	16.850	17.000	16.750	16.950	16.478	140,529
2022-08-11	17.100	17.150	16.800	16.850	16.381	351,308
2022-08-10	17.050	17.150	16.900	17.100	16.624	73,110
2022-08-09	17.000	17.100	16.750	17.050	16.576	190,367
2022-08-08	17.250	17.250	17.000	17.250	16.770	45,319
2022-08-05	16.950	17.300	16.950	17.250	16.770	71,810
2022-08-04	17.050	17.050	16.700	16.950	16.478	100,255
2022-08-03	17.000	17.200	16.800	17.200	16.721	99,384
2022-08-02	17.050	17.100	16.900	17.100	16.624	114,275
2022-08-01	17.000	17.200	17.000	17.150	16.673	99,503
2022-07-29	17.150	17.150	17.000	17.150	16.673	114,924
2022-07-28	17.350	17.350	17.000	17.150	16.673	120,608
2022-07-27	17.100	17.300	17.100	17.300	16.819	40,075
2022-07-26	17.500	17.500	17.100	17.150	16.673	184,250
2022-07-25	17.500	17.700	17.500	17.600	17.110	48,836
2022-07-22	18.400	18.400	17.450	17.650	17.159	306,151
2022-07-21	17.850	17.950	17.550	17.900	17.402	91,294
2022-07-20	18.000	18.150	17.800	17.850	17.353	128,431
2022-07-19	17.900	18.000	17.750	17.950	17.451	88,437
2022-07-18	17.500	17.950	17.500	17.900	17.402	139,093
2022-07-15	17.150	17.350	17.100	17.300	16.819	78,190
2022-07-14	17.050	17.250	16.900	17.150	16.673	100,141
2022-07-13	17.150	17.250	17.000	17.050	16.576	84,377
2022-07-12	17.350	17.350	16.650	16.750	16.284	140,284
2022-07-11	17.700	17.700	17.050	17.350	16.867	236,485
2022-07-08	17.850	18.200	17.700	17.900	17.402	228,688
2022-07-07	18.250	18.250	17.450	18.000	17.499	177,141
2022-07-06	17.800	18.200	17.800	17.850	17.353	270,354
2022-07-05	17.650	18.000	17.150	17.650	17.159	228,621
2022-07-04	16.950	17.500	16.950	17.100	16.624	199,642
2022-07-01	18.100	18.100	16.950	16.950	16.478	773,836
2022-06-30	18.600	18.600	18.050	18.050	17.548	550,462
2022-06-29	18.800	18.950	18.650	18.800	18.277	185,707
2022-06-28	19.350	19.350	18.900	18.900	18.374	49,111
2022-06-27	19.000	19.350	18.900	19.250	18.714	100,389
2022-06-24	19.600	19.600	18.650	18.800	18.277	132,231
2022-06-23	18.950	18.950	18.250	18.500	17.985	151,808
2022-06-22	19.450	19.450	18.700	18.950	18.423	342,625
2022-06-21	19.100	19.400	19.000	19.400	18.860	129,481
2022-06-20	19.850	19.900	18.900	18.900	18.374	565,791
2022-06-17	19.800	20.100	19.500	20.050	19.492	302,280
2022-06-16	20.800	20.800	20.000	20.050	19.492	571,744
2022-06-15	20.700	20.750	20.500	20.650	20.075	73,462
2022-06-14	20.550	20.750	20.300	20.650	20.075	240,918
2022-06-13	20.800	20.950	20.450	20.800	20.221	365,443
2022-06-10	20.850	21.050	20.750	21.000	20.416	211,244
2022-06-09	20.800	20.950	20.600	20.750	20.173	67,191
2022-06-08	20.500	20.900	20.450	20.800	20.221	257,161
2022-06-07	20.650	20.650	20.350	20.450	19.881	187,484
2022-06-06	21.050	21.050	20.550	20.650	20.075	429,227
2022-06-02	21.000	21.300	20.950	21.050	20.464	542,752
2022-06-01	22.250	22.800	22.200	22.800	20.805	908,706
2022-05-31	21.850	22.200	21.850	22.150	20.211	407,639
2022-05-30	22.000	22.000	21.800	21.850	19.938	324,256
2022-05-27	21.700	22.000	21.650	21.750	19.846	379,380
2022-05-26	21.900	22.050	21.650	21.650	19.755	202,693
2022-05-25	21.950	21.950	21.750	21.850	19.938	90,624
2022-05-24	22.200	22.200	21.450	21.600	19.710	202,647

← NewerPage 18 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.