Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.600	41.400	38.450	39.200	39.200	19,336,011
2026-01-15	37.100	40.300	36.950	40.300	40.300	15,111,091
2026-01-14	36.000	37.400	35.400	36.650	36.650	3,566,061
2026-01-13	36.800	37.400	35.450	35.750	35.750	3,580,319
2026-01-12	35.850	37.600	35.450	36.700	36.700	4,290,431
2026-01-09	36.600	37.550	36.000	36.000	36.000	3,242,605
2026-01-08	37.300	38.000	36.500	36.750	36.750	3,069,290
2026-01-07	37.750	38.100	37.000	37.050	37.050	2,903,360
2026-01-06	38.250	38.250	37.350	37.350	37.350	3,725,001
2026-01-05	38.700	40.000	37.750	38.250	38.250	10,140,025
2026-01-02	36.600	37.750	36.600	37.450	37.450	3,012,849
2025-12-31	37.950	38.250	36.800	36.800	36.800	4,562,046
2025-12-30	39.050	39.100	37.350	38.050	38.050	6,412,627
2025-12-29	38.350	41.500	38.100	39.000	39.000	22,814,872
2025-12-26	38.950	39.250	38.000	38.000	38.000	5,766,807
2025-12-24	39.050	39.300	38.250	38.900	38.900	6,704,668
2025-12-23	38.600	39.650	37.650	38.950	38.950	14,354,897
2025-12-22	36.400	39.150	36.400	38.500	38.500	12,089,675
2025-12-19	35.250	38.250	35.200	35.900	35.900	9,189,719
2025-12-18	35.800	36.900	35.150	35.250	35.250	5,097,461
2025-12-17	36.900	37.250	35.650	35.950	35.950	5,333,863
2025-12-16	37.550	39.000	36.500	36.900	36.900	8,874,223
2025-12-15	38.100	39.100	37.100	37.800	37.800	6,781,801
2025-12-12	38.350	39.450	37.700	38.700	38.700	13,557,601
2025-12-11	38.400	40.200	38.100	38.300	38.300	13,102,751
2025-12-10	39.800	43.000	38.250	38.450	38.450	33,498,152
2025-12-09	37.650	40.450	37.000	39.200	39.200	29,149,140
2025-12-08	36.150	39.400	36.100	37.650	37.650	21,491,102
2025-12-05	37.750	38.400	36.650	36.950	36.950	11,392,133
2025-12-04	39.200	39.400	37.000	38.200	38.200	17,306,045
2025-12-03	40.000	41.000	38.000	39.200	39.200	115,723,142
2025-12-02	36.000	38.800	34.750	38.800	38.800	45,843,573
2025-12-01	32.000	35.300	31.150	35.300	35.300	33,203,657
2025-11-28	32.100	33.900	29.700	32.100	32.100	58,803,824
2025-11-27	28.500	31.000	28.300	31.000	31.000	14,440,394
2025-11-26	32.550	33.150	27.800	28.200	28.200	45,794,315
2025-11-25	29.300	30.850	28.950	30.850	30.850	29,019,728
2025-11-24	26.400	28.050	26.200	28.050	28.050	15,282,391
2025-11-21	23.900	25.600	23.750	25.500	25.500	5,724,141
2025-11-20	23.000	24.650	23.000	24.650	24.650	7,452,060
2025-11-19	22.300	22.850	22.150	22.450	22.450	1,220,000
2025-11-18	24.800	25.050	22.250	22.600	22.600	3,604,067
2025-11-17	25.000	25.200	24.200	24.500	24.500	2,010,530
2025-11-14	25.700	26.350	25.100	25.100	25.100	2,087,126
2025-11-13	25.050	26.400	24.600	26.150	26.150	4,165,214
2025-11-12	25.100	25.900	25.000	25.100	25.100	3,036,219
2025-11-11	26.500	26.650	24.900	25.200	25.200	6,292,372
2025-11-10	27.000	27.600	25.150	26.400	26.400	8,321,131
2025-11-07	28.150	28.450	27.100	27.500	27.500	8,423,129
2025-11-06	27.100	29.150	26.450	28.500	28.500	24,307,868
2025-11-05	26.850	27.500	25.850	27.050	27.050	10,720,315
2025-11-04	25.050	27.500	24.200	27.400	27.400	13,685,034
2025-11-03	25.200	25.200	25.200	25.200	25.200	2,142,453
2025-10-31	22.050	23.550	21.650	22.950	22.950	2,180,118
2025-10-30	22.200	22.200	21.350	21.650	21.650	359,401
2025-10-29	21.800	21.900	21.450	21.600	21.600	584,030
2025-10-28	22.150	22.150	21.550	21.750	21.750	1,083,329
2025-10-27	22.700	22.750	22.050	22.350	22.350	866,030
2025-10-23	23.200	23.200	22.350	22.600	22.600	418,030
2025-10-22	22.550	23.300	22.300	23.000	23.000	637,120

← NewerPage 4 of 5 · 242 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.