Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.250	19.250	19.150	19.250	19.250	103,001
2025-07-25	19.250	19.350	19.250	19.350	19.350	16,000
2025-07-24	19.500	19.500	19.100	19.350	19.350	108,100
2025-07-23	19.400	19.500	19.300	19.400	19.400	114,082
2025-07-22	19.850	19.850	19.450	19.500	19.500	72,021
2025-07-21	19.650	19.750	19.600	19.600	19.600	58,003
2025-07-18	19.700	19.700	19.400	19.600	19.600	39,000
2025-07-17	19.500	19.700	19.350	19.700	19.700	25,230
2025-07-16	19.600	19.600	19.400	19.400	19.400	119,000
2025-07-15	19.650	19.900	19.550	19.600	19.600	333,001
2025-07-14	19.800	19.800	19.550	19.600	19.600	40,002
2025-07-11	19.500	19.550	19.400	19.450	19.450	59,246
2025-07-10	19.550	19.550	19.350	19.350	19.350	303,101
2025-07-09	19.850	19.900	19.650	19.650	19.650	243,116
2025-07-08	20.000	20.000	19.800	19.900	19.900	91,000
2025-07-07	20.150	20.150	20.000	20.050	20.050	141,042
2025-07-04	20.500	20.500	20.100	20.100	20.100	167,776
2025-07-03	20.100	20.550	20.100	20.300	20.300	293,123
2025-07-02	20.000	20.050	19.950	20.000	20.000	109,000
2025-07-01	19.750	20.050	19.750	19.950	19.950	204,000
2025-06-30	19.700	19.800	19.600	19.700	19.700	43,012
2025-06-27	19.700	19.750	19.700	19.700	19.700	41,001
2025-06-26	19.850	19.900	19.700	19.700	19.700	61,002
2025-06-25	19.750	19.900	19.550	19.900	19.900	126,021
2025-06-24	19.750	20.150	19.750	19.750	19.750	125,001
2025-06-23	19.600	19.800	19.500	19.700	19.700	55,003
2025-06-20	19.900	19.900	19.700	19.800	19.800	119,000
2025-06-19	20.000	20.000	19.850	19.900	19.900	168,000
2025-06-18	20.100	20.100	19.950	19.950	19.950	143,000
2025-06-17	19.550	20.100	19.550	20.000	20.000	272,301
2025-06-16	18.650	19.500	18.650	19.500	19.500	90,183
2025-06-13	19.050	19.150	18.850	18.850	18.850	56,012
2025-06-12	19.100	19.200	19.050	19.200	19.200	34,003
2025-06-11	19.000	19.100	19.000	19.050	19.050	25,001
2025-06-10	19.200	19.850	18.900	19.000	19.000	213,010
2025-06-09	20.200	20.200	19.600	19.600	19.100	100,012
2025-06-06	19.850	20.000	19.850	19.900	19.392	52,001
2025-06-05	20.000	20.000	19.850	19.900	19.392	55,002
2025-06-04	19.750	20.100	19.750	19.950	19.441	53,002
2025-06-03	19.650	19.700	19.650	19.650	19.650	23,100
2025-06-02	19.500	19.800	19.350	19.650	19.650	30,003
2025-05-29	19.900	19.950	19.500	19.500	19.500	130,585
2025-05-28	20.050	20.050	19.900	19.900	19.900	45,146
2025-05-27	20.000	20.200	19.900	20.050	20.050	66,000
2025-05-26	19.900	20.050	19.900	20.000	20.000	60,016
2025-05-23	20.200	20.200	19.600	20.050	20.050	16,004
2025-05-22	20.000	20.000	19.950	19.950	19.950	15,001
2025-05-21	20.000	20.200	19.900	20.100	20.100	100,244
2025-05-20	20.050	20.150	20.000	20.000	20.000	61,489
2025-05-19	20.150	20.400	20.000	20.050	20.050	110,000
2025-05-16	20.250	20.250	20.000	20.100	20.100	108,001
2025-05-15	20.050	20.250	20.050	20.200	20.200	64,000
2025-05-14	20.250	20.250	20.050	20.150	20.150	43,911
2025-05-13	20.400	20.400	20.100	20.200	20.200	89,002
2025-05-12	20.250	20.450	20.150	20.200	20.200	190,003
2025-05-09	20.150	20.200	20.050	20.150	20.150	58,001
2025-05-08	20.050	20.300	20.050	20.100	20.100	67,001
2025-05-07	20.200	20.250	20.000	20.050	20.050	72,000
2025-05-06	20.100	20.350	20.000	20.100	20.100	98,002
2025-05-05	20.050	20.100	19.850	20.100	20.100	85,695

← NewerPage 6 of 21 · 1,223 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.