Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.300	44.300	41.300	41.450	41.450	2,130,466
2026-04-23	46.000	46.000	40.300	43.900	43.900	4,279,820
2026-04-22	45.500	45.500	44.000	44.750	44.750	3,169,352
2026-04-21	45.250	48.050	42.300	46.050	46.050	33,341,661
2026-04-20	45.250	45.250	41.850	45.250	45.250	29,446,075
2026-04-17	41.150	41.150	41.150	41.150	41.150	3,683,593
2026-04-16	34.100	37.450	33.450	37.450	37.450	14,696,182
2026-04-15	33.350	34.400	32.600	34.050	34.050	12,102,071
2026-04-14	31.950	33.200	31.800	32.750	32.750	3,692,486
2026-04-13	30.900	32.300	30.800	31.750	31.750	2,935,108
2026-04-10	29.500	31.500	29.000	31.000	31.000	3,330,280
2026-04-09	30.500	30.500	28.900	29.100	29.100	1,346,056
2026-04-08	28.700	29.950	28.550	29.850	29.850	1,257,107
2026-04-07	28.050	28.500	27.650	28.000	28.000	734,252
2026-04-02	28.500	28.600	27.650	27.650	27.650	1,112,085
2026-04-01	28.550	28.700	28.050	28.300	28.300	884,064
2026-03-31	27.750	28.700	27.250	27.300	27.300	1,181,103
2026-03-30	28.000	28.500	27.700	28.050	28.050	1,388,377
2026-03-27	28.550	29.000	28.100	29.000	29.000	1,178,101
2026-03-26	29.800	30.000	28.900	29.150	29.150	1,079,467
2026-03-25	29.350	29.800	29.050	29.700	29.700	1,109,083
2026-03-24	29.050	29.300	27.950	28.500	28.500	1,175,020
2026-03-23	29.100	29.650	28.250	28.350	28.350	1,748,291
2026-03-20	30.750	31.100	30.050	30.200	30.200	1,415,645
2026-03-19	31.800	31.900	30.750	30.750	30.750	1,491,431
2026-03-18	32.700	32.700	31.400	31.900	31.900	1,957,519
2026-03-17	32.550	33.100	31.800	31.950	31.950	1,912,500
2026-03-16	33.900	34.450	32.150	32.150	32.150	2,578,106
2026-03-13	32.600	34.150	31.450	33.800	33.800	5,383,108
2026-03-12	32.100	33.650	31.850	33.100	33.100	3,320,200
2026-03-11	31.700	32.850	31.700	32.500	32.500	1,219,008
2026-03-10	31.300	32.200	31.050	31.400	31.400	1,468,024
2026-03-09	30.050	31.200	29.900	30.550	30.550	1,987,021
2026-03-06	32.600	33.500	32.100	33.100	33.100	1,057,078
2026-03-05	33.000	33.800	32.550	32.600	32.600	1,582,503
2026-03-04	34.350	34.800	31.600	31.850	31.850	2,912,302
2026-03-03	35.400	36.900	34.350	34.800	34.800	4,225,159
2026-03-02	34.250	36.250	34.100	35.350	35.350	2,835,322
2026-02-26	35.100	37.300	34.200	36.150	36.150	8,147,042
2026-02-25	35.900	35.950	34.100	35.250	35.250	3,417,050
2026-02-24	34.400	35.500	34.100	35.300	35.300	2,407,236
2026-02-23	33.800	34.850	32.950	34.400	34.400	3,007,972
2026-02-11	32.500	33.500	32.100	33.100	33.100	2,509,144
2026-02-10	32.400	32.800	31.900	32.500	32.500	1,824,100
2026-02-09	33.600	33.900	32.250	32.250	32.250	2,542,716
2026-02-06	33.850	34.000	32.100	32.250	32.250	3,024,183
2026-02-05	35.700	35.700	33.550	33.900	33.900	3,890,502
2026-02-04	35.500	36.100	34.900	35.700	35.700	3,350,037
2026-02-03	35.850	36.600	34.800	35.150	35.150	4,544,511
2026-02-02	36.750	36.750	34.450	35.150	35.150	5,276,251
2026-01-30	38.900	39.150	37.000	37.250	37.250	6,315,253
2026-01-29	42.800	42.800	38.600	38.600	38.600	10,544,863
2026-01-28	42.000	43.750	40.750	42.800	42.800	10,733,814
2026-01-27	43.750	45.500	41.650	41.700	41.700	11,834,919
2026-01-26	45.000	47.200	42.850	43.350	43.350	15,213,457
2026-01-23	54.000	54.900	46.200	46.200	46.200	34,707,973
2026-01-22	46.200	51.300	45.200	51.300	51.300	14,807,370
2026-01-21	45.000	47.500	44.200	46.700	46.700	47,303,294
2026-01-20	40.000	43.200	39.950	43.200	43.200	24,288,140
2026-01-19	39.650	40.200	38.600	39.300	39.300	7,548,400

← NewerPage 3 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.