Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	22.100	22.300	21.950	22.050	20.120	671,178
2022-05-20	21.700	22.200	21.700	21.950	20.029	251,502
2022-05-19	21.350	21.800	21.000	21.800	19.892	159,336
2022-05-18	21.400	21.800	21.400	21.700	19.801	191,654
2022-05-17	20.650	21.250	20.650	21.200	19.345	169,308
2022-05-16	21.000	21.000	20.500	20.550	18.751	158,987
2022-05-13	20.100	20.600	20.100	20.400	18.615	295,293
2022-05-12	20.100	20.550	20.000	20.000	18.250	312,393
2022-05-11	20.500	20.550	20.150	20.300	18.523	157,229
2022-05-10	20.300	20.650	19.950	20.500	18.706	388,861
2022-05-09	21.100	21.100	20.550	20.650	18.843	302,541
2022-05-06	21.200	21.250	21.000	21.150	19.299	141,274
2022-05-05	21.700	21.750	21.500	21.550	19.664	160,437
2022-05-04	21.350	21.400	21.250	21.400	19.527	64,222
2022-05-03	21.050	21.250	20.950	21.200	19.345	109,268
2022-04-29	21.300	21.500	21.050	21.200	19.345	118,143
2022-04-28	20.700	21.050	20.650	20.950	19.116	151,244
2022-04-27	21.000	21.200	20.400	20.700	18.888	826,530
2022-04-26	21.650	21.650	21.200	21.250	19.390	260,631
2022-04-25	21.700	21.700	21.150	21.300	19.436	630,187
2022-04-22	22.000	22.100	21.900	21.900	19.983	342,486
2022-04-21	22.100	22.350	22.100	22.250	20.303	168,477
2022-04-20	22.050	22.200	21.950	22.150	20.211	211,025
2022-04-19	21.550	22.000	21.550	21.950	20.029	200,702
2022-04-18	21.900	21.950	21.600	21.650	19.755	427,403
2022-04-15	22.300	22.300	21.850	22.000	20.075	573,308
2022-04-14	22.650	22.700	22.200	22.300	20.348	496,523
2022-04-13	22.600	22.700	22.300	22.500	20.531	311,015
2022-04-12	22.650	22.650	22.200	22.350	20.394	673,181
2022-04-11	23.300	23.300	22.650	22.650	20.668	592,826
2022-04-08	23.600	23.600	22.950	23.200	21.170	520,636
2022-04-07	23.800	23.950	23.100	23.100	21.078	638,293
2022-04-06	24.250	24.250	23.900	23.950	21.854	385,363
2022-04-01	23.900	24.050	23.600	23.950	21.854	404,854
2022-03-31	23.850	24.000	23.750	24.000	21.900	235,412
2022-03-30	24.000	24.100	23.800	23.850	21.763	290,405
2022-03-29	24.150	24.150	23.750	23.850	21.763	427,668
2022-03-28	24.200	24.500	23.550	24.000	21.900	403,839
2022-03-25	24.500	24.500	24.150	24.200	22.082	391,557
2022-03-24	24.000	24.350	23.950	24.250	22.128	494,624
2022-03-23	24.500	24.600	24.050	24.250	22.128	486,525
2022-03-22	24.000	24.250	23.750	24.200	22.082	445,354
2022-03-21	24.400	24.400	23.850	23.900	21.808	442,085
2022-03-18	23.950	24.000	23.550	23.900	21.808	473,193
2022-03-17	23.150	23.950	23.150	23.700	21.626	1,040,476
2022-03-16	22.900	23.100	22.600	22.850	20.850	633,526
2022-03-15	23.150	23.150	22.650	22.750	20.759	506,152
2022-03-14	23.250	23.300	22.850	23.200	21.170	280,137
2022-03-11	23.350	23.350	23.000	23.100	21.078	324,839
2022-03-10	23.700	23.800	23.450	23.450	21.398	446,178
2022-03-09	23.200	23.200	22.600	23.000	20.987	528,594
2022-03-08	22.800	23.400	22.600	22.650	20.668	1,165,358
2022-03-07	24.200	24.200	22.900	23.300	21.261	1,185,521
2022-03-04	24.500	24.650	24.250	24.400	22.265	726,051
2022-03-03	25.350	25.400	24.550	24.800	22.630	847,526
2022-03-02	24.550	25.200	24.200	25.150	22.949	1,368,152
2022-03-01	23.600	24.650	23.150	24.650	22.493	1,238,160
2022-02-25	23.250	23.400	22.800	23.150	21.124	623,046
2022-02-24	23.950	23.950	22.800	22.850	20.850	1,477,024
2022-02-23	24.300	24.300	24.000	24.100	21.991	631,953

← NewerPage 19 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.