Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.800	23.550	22.500	22.600	22.600	434,281
2025-10-20	22.300	22.800	22.150	22.800	22.800	438,180
2025-10-17	23.000	23.000	22.250	22.250	22.250	654,001
2025-10-16	22.750	22.950	22.450	22.850	22.850	466,001
2025-10-15	22.750	22.900	22.100	22.450	22.450	695,010
2025-10-14	23.600	23.800	22.250	22.400	22.400	836,216
2025-10-13	22.450	23.200	22.450	23.150	23.150	551,000
2025-10-09	24.550	24.550	23.550	23.650	23.650	1,057,409
2025-10-08	24.350	24.450	23.250	24.250	24.250	2,788,127
2025-10-07	22.550	24.500	22.000	23.750	23.750	3,329,181
2025-10-03	22.900	23.200	22.300	22.600	22.600	1,087,002
2025-10-02	23.400	23.500	22.800	22.900	22.900	1,240,021
2025-10-01	26.250	26.250	23.100	23.100	23.100	2,687,116
2025-09-30	24.000	24.750	23.150	24.450	24.450	4,687,225
2025-09-29	25.700	25.700	25.700	25.700	25.700	0
2025-09-26	25.700	25.700	25.700	25.700	25.700	0
2025-09-25	26.700	26.950	25.500	25.700	25.700	3,989,010
2025-09-24	26.150	27.250	25.000	26.700	26.700	5,709,461
2025-09-23	25.250	26.600	23.600	26.000	26.000	4,771,606
2025-09-22	24.800	25.850	24.200	24.850	24.850	2,018,501
2025-09-19	25.500	25.600	23.900	24.000	24.000	2,540,449
2025-09-18	24.950	26.050	24.900	25.750	25.750	3,123,506
2025-09-17	25.950	26.450	24.650	24.950	24.950	3,592,225
2025-09-16	24.650	26.400	24.250	26.200	26.200	9,365,500
2025-09-15	23.200	24.750	23.050	24.700	24.700	7,720,160
2025-09-12	21.500	23.000	21.500	22.500	22.500	1,139,048
2025-09-11	21.850	22.000	20.950	21.000	21.000	744,061
2025-09-10	22.150	22.700	21.550	21.850	21.850	574,001
2025-09-09	22.500	22.600	21.850	21.950	21.950	504,050
2025-09-08	23.400	23.400	22.250	22.500	22.500	795,014
2025-09-05	22.900	24.200	22.900	23.100	23.100	1,955,057
2025-09-04	22.700	23.550	22.100	22.800	22.800	2,536,412
2025-09-03	21.150	22.900	20.900	22.500	22.500	2,474,045
2025-09-02	20.850	21.450	20.700	20.850	20.850	210,000
2025-09-01	21.700	21.700	20.700	20.850	20.850	478,001
2025-08-29	21.250	21.850	20.800	21.400	21.400	557,002
2025-08-28	21.250	21.750	21.000	21.050	21.050	761,492
2025-08-27	20.800	21.600	20.400	21.350	21.350	1,052,453
2025-08-26	20.550	20.850	20.400	20.450	20.450	393,052
2025-08-25	20.600	20.850	20.100	20.400	20.400	390,002
2025-08-22	21.000	21.000	19.900	20.050	20.050	600,278
2025-08-21	21.000	21.300	20.450	20.600	20.600	654,020
2025-08-20	20.550	20.900	19.450	20.450	20.450	1,465,774
2025-08-19	20.000	21.550	20.000	20.600	20.600	5,800,086
2025-08-18	19.300	19.750	19.300	19.600	19.600	243,528
2025-08-15	19.450	19.450	19.250	19.300	19.300	82,853
2025-08-14	19.600	19.800	19.400	19.650	19.650	92,500
2025-08-13	19.900	19.900	19.350	19.550	19.550	198,000
2025-08-12	19.100	19.800	19.050	19.300	19.300	152,002
2025-08-11	19.050	19.200	19.050	19.200	19.200	76,007
2025-08-08	19.650	19.650	19.050	19.100	19.100	305,009
2025-08-07	19.950	19.950	19.650	19.650	19.650	117,000
2025-08-06	19.400	19.550	19.400	19.500	19.500	48,001
2025-08-05	19.350	19.400	19.250	19.300	19.300	93,001
2025-08-04	19.350	19.350	19.250	19.250	19.250	54,000
2025-08-01	19.350	19.350	19.350	19.350	19.350	75,107
2025-07-31	19.350	19.400	19.100	19.350	19.350	83,003
2025-07-30	19.300	19.400	19.250	19.350	19.350	84,001
2025-07-29	19.650	19.650	19.050	19.200	19.200	45,001
2025-07-28	19.250	19.250	19.150	19.250	19.250	103,001

← NewerPage 5 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.