Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.700	72.800	67.100	72.800	72.800	36,359,120
2026-07-20	62.900	66.200	59.800	66.200	66.200	28,996,668
2026-07-17	65.000	67.600	60.200	60.200	60.200	32,183,310
2026-07-16	60.300	66.800	60.300	66.800	66.800	31,473,309
2026-07-15	56.900	60.800	56.200	60.800	60.800	3,664,222
2026-07-14	57.000	59.200	53.200	55.300	55.300	4,947,395
2026-07-13	57.800	59.400	56.300	57.200	57.200	2,771,398
2026-07-10	56.600	56.600	56.600	56.600	56.600	0
2026-07-09	58.500	59.900	56.500	56.600	56.600	2,522,098
2026-07-08	59.600	59.900	56.500	57.600	57.600	2,324,505
2026-07-07	62.900	62.900	56.700	59.100	59.100	5,146,179
2026-07-06	63.800	66.400	63.000	63.000	63.000	6,255,423
2026-07-03	61.300	64.100	61.300	63.700	63.700	5,360,231
2026-07-02	60.400	64.300	60.400	61.300	61.300	5,234,903
2026-07-01	65.300	66.400	59.900	60.100	60.100	8,489,004
2026-06-30	64.200	66.800	63.200	64.300	64.300	13,743,962
2026-06-29	60.700	64.800	58.800	62.300	62.300	6,974,330
2026-06-26	59.800	63.900	59.800	60.700	60.700	8,401,907
2026-06-25	62.000	62.400	59.500	59.600	59.600	3,059,710
2026-06-24	58.700	63.500	58.700	62.600	62.600	5,940,908
2026-06-23	62.100	62.300	59.500	60.000	60.000	5,409,366
2026-06-22	65.000	65.700	62.000	62.800	62.800	7,795,989
2026-06-18	64.800	65.700	64.000	64.900	64.900	5,074,498
2026-06-17	64.200	65.700	63.300	64.800	64.800	6,856,920
2026-06-16	70.500	70.600	63.500	64.600	64.600	18,866,361
2026-06-15	68.600	71.400	66.500	70.500	70.500	32,312,472
2026-06-12	62.000	66.200	61.900	66.200	66.200	12,882,411
2026-06-11	60.700	61.900	56.400	60.200	60.200	16,931,600
2026-06-10	65.500	68.900	59.100	60.100	60.100	34,591,500
2026-06-09	66.000	72.100	62.000	65.600	65.600	68,289,658
2026-06-08	55.000	65.600	55.000	65.600	65.600	37,433,342
2026-06-05	55.400	59.700	55.000	59.700	59.700	17,918,426
2026-06-04	52.000	58.000	52.000	54.300	54.300	12,916,660
2026-06-03	56.000	56.000	51.500	53.400	53.150	9,132,461
2026-06-02	59.600	59.700	49.950	53.500	53.250	25,795,376
2026-06-01	55.000	55.500	54.500	55.500	55.240	4,839,058
2026-05-29	47.050	50.500	45.750	50.500	50.264	31,024,451
2026-05-28	44.750	47.000	43.400	45.950	45.735	19,831,725
2026-05-27	43.750	47.950	42.300	43.150	43.150	26,645,163
2026-05-26	40.400	43.600	39.300	43.600	43.600	3,947,403
2026-05-25	40.450	41.000	38.800	39.650	39.650	3,129,702
2026-05-22	38.550	40.750	38.550	39.550	39.550	3,416,036
2026-05-21	38.050	38.800	37.850	38.050	38.050	1,739,102
2026-05-20	38.800	39.700	37.350	37.550	37.550	2,292,023
2026-05-19	38.000	39.300	37.500	38.350	38.350	1,840,200
2026-05-18	37.850	38.650	35.600	38.400	38.400	2,066,037
2026-05-15	38.500	40.000	37.550	37.900	37.900	3,033,001
2026-05-14	38.400	39.550	37.400	37.800	37.800	2,485,276
2026-05-13	39.450	40.300	36.300	37.800	37.800	3,649,312
2026-05-12	40.500	40.800	38.800	39.450	39.450	3,453,490
2026-05-11	41.750	42.400	40.000	40.100	40.100	3,051,012
2026-05-08	44.500	44.900	40.600	41.500	41.500	3,929,693
2026-05-07	42.200	46.500	42.200	43.700	43.700	5,745,148
2026-05-06	44.000	44.000	42.500	43.000	43.000	1,836,646
2026-05-05	44.000	44.000	43.650	43.900	43.900	1,230,492
2026-05-04	44.100	44.650	43.500	44.000	44.000	1,084,984
2026-04-30	45.950	45.950	43.650	43.900	43.900	1,224,050
2026-04-29	43.500	44.750	42.800	44.050	44.050	1,967,599
2026-04-28	40.500	43.500	38.850	43.500	43.500	1,827,138
2026-04-27	41.750	42.400	38.500	40.050	40.050	1,657,560

← NewerPage 2 of 3 · 125 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.