Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	24.200	24.500	23.600	24.100	21.991	826,785
2022-02-21	24.450	24.600	24.150	24.500	22.356	477,706
2022-02-18	24.200	24.750	24.050	24.450	22.310	699,472
2022-02-17	25.000	25.200	24.300	24.300	22.173	1,369,044
2022-02-16	24.850	25.400	24.850	25.000	22.812	1,039,496
2022-02-15	24.500	25.050	24.350	24.500	22.356	733,258
2022-02-14	24.500	24.500	24.050	24.450	22.310	1,217,566
2022-02-11	25.350	25.350	24.650	25.000	22.812	1,697,663
2022-02-10	25.900	25.900	25.200	25.700	23.451	1,116,554
2022-02-09	26.000	26.050	25.250	25.600	23.360	1,420,671
2022-02-08	24.900	25.650	24.500	25.600	23.360	1,493,420
2022-02-07	24.800	25.150	24.200	24.900	22.721	1,604,107
2022-01-26	23.350	24.400	23.050	24.050	21.945	2,093,854
2022-01-25	24.300	24.950	23.350	23.350	21.306	2,137,440
2022-01-24	24.050	24.550	22.900	24.500	22.356	3,019,893
2022-01-21	25.700	25.700	24.350	24.600	22.447	3,552,542
2022-01-20	25.500	25.900	25.400	25.900	23.633	1,733,152
2022-01-19	26.300	26.300	24.850	25.900	23.633	5,842,262
2022-01-18	26.800	27.200	25.500	25.500	23.268	6,362,971
2022-01-17	27.200	27.650	26.700	26.800	24.454	4,677,985
2022-01-14	26.950	27.400	26.250	27.400	25.002	6,818,576
2022-01-13	26.000	27.500	26.000	27.150	24.774	9,561,715
2022-01-12	27.000	27.900	25.450	25.550	23.314	14,439,350
2022-01-11	28.100	29.500	27.650	28.000	25.549	27,664,801
2022-01-10	27.500	28.050	27.100	28.000	25.549	12,383,030
2022-01-07	27.350	28.600	26.500	27.600	25.184	30,373,990
2022-01-06	25.650	27.200	24.800	27.100	24.728	42,063,793
2022-01-05	24.000	26.000	23.700	26.000	23.725	12,277,190
2022-01-04	23.700	23.850	23.050	23.650	21.580	1,409,387
2022-01-03	24.000	24.300	23.500	23.700	21.626	2,564,569
2021-12-30	22.900	23.550	22.700	23.250	21.215	1,751,130
2021-12-29	22.450	23.600	22.150	22.700	20.713	2,508,582
2021-12-28	22.150	22.400	21.900	22.000	20.075	1,102,039
2021-12-27	21.250	22.500	21.200	22.000	20.075	1,755,350
2021-12-24	21.100	21.200	21.000	21.000	19.162	191,038
2021-12-23	21.000	21.200	20.800	21.000	19.162	400,529
2021-12-22	20.700	20.950	20.550	20.750	18.934	238,216
2021-12-21	20.700	20.800	20.500	20.700	18.888	279,332
2021-12-20	20.550	20.750	20.550	20.650	18.843	200,593
2021-12-17	20.900	20.900	20.500	20.550	18.751	338,696
2021-12-16	21.050	21.100	20.700	20.900	19.071	566,232
2021-12-15	20.950	21.050	20.800	20.900	19.071	253,026
2021-12-14	21.000	21.250	20.800	20.850	19.025	436,123
2021-12-13	20.950	21.200	20.700	21.000	19.162	997,743
2021-12-10	20.500	20.750	20.500	20.600	18.797	487,330
2021-12-09	20.500	20.650	20.350	20.500	18.706	283,340
2021-12-08	20.700	20.750	20.400	20.400	18.615	446,248
2021-12-07	20.300	20.600	20.300	20.600	18.797	390,205
2021-12-06	20.300	20.500	19.950	20.200	18.432	1,039,287
2021-12-03	20.450	20.500	20.250	20.250	18.478	199,142
2021-12-02	20.450	20.700	20.150	20.350	18.569	379,305
2021-12-01	20.200	20.500	20.200	20.400	18.615	129,013
2021-11-30	20.000	20.350	20.000	20.300	18.523	120,206
2021-11-29	19.700	20.050	19.700	19.850	18.113	188,253
2021-11-26	20.450	20.450	19.900	20.350	18.569	386,107
2021-11-25	20.650	20.650	20.300	20.300	18.523	222,086
2021-11-24	20.300	20.400	20.200	20.400	18.615	142,771
2021-11-23	20.650	20.650	20.250	20.250	18.478	256,041
2021-11-22	20.400	20.700	20.200	20.700	18.888	288,684
2021-11-19	20.700	20.700	20.150	20.200	18.432	291,536

← NewerPage 20 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.