Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	20.050	20.150	19.950	20.100	20.100	134,003
2025-04-30	20.200	20.200	19.950	20.050	20.050	73,649
2025-04-29	20.150	20.150	20.000	20.050	20.050	18,001
2025-04-28	20.150	20.250	19.900	20.050	20.050	78,001
2025-04-25	20.350	20.350	20.050	20.150	20.150	83,180
2025-04-24	20.150	20.300	20.150	20.200	20.200	520,244
2025-04-23	20.300	20.350	20.100	20.150	20.150	127,001
2025-04-22	19.950	20.400	19.950	20.150	20.150	55,002
2025-04-21	20.100	20.350	20.050	20.300	20.300	140,003
2025-04-18	20.300	20.500	20.100	20.450	20.450	269,011
2025-04-17	19.200	20.050	19.200	20.050	20.050	186,106
2025-04-16	18.900	19.450	18.850	19.350	19.350	150,003
2025-04-15	17.850	18.750	17.850	18.750	18.750	115,002
2025-04-14	17.600	18.100	17.600	17.850	17.850	122,007
2025-04-11	16.900	17.500	16.900	17.500	17.500	137,124
2025-04-10	17.000	17.100	17.000	17.100	17.100	95,000
2025-04-09	17.200	17.550	15.300	15.550	15.550	601,005
2025-04-08	16.950	17.600	16.550	16.950	16.950	646,032
2025-04-07	18.300	18.300	18.300	18.300	18.300	165,001
2025-04-02	20.100	20.300	20.100	20.300	20.300	48,153
2025-04-01	19.650	20.150	19.650	20.100	20.100	64,000
2025-03-31	20.000	20.100	19.500	19.600	19.600	226,010
2025-03-28	20.350	20.350	19.900	20.200	20.200	133,003
2025-03-27	20.350	20.400	20.200	20.350	20.350	106,060
2025-03-26	20.500	20.500	20.250	20.400	20.400	48,449
2025-03-25	20.200	20.450	20.200	20.400	20.400	176,047
2025-03-24	20.150	20.300	20.100	20.200	20.200	74,012
2025-03-21	20.200	20.200	20.050	20.200	20.200	55,005
2025-03-20	20.050	20.200	20.000	20.200	20.200	105,011
2025-03-19	20.150	20.150	20.000	20.100	20.100	49,053
2025-03-18	19.900	20.150	19.900	20.150	20.150	113,037
2025-03-17	19.650	20.250	19.650	20.000	20.000	126,014
2025-03-14	19.700	20.000	19.700	19.900	19.900	68,008
2025-03-13	19.500	19.950	19.400	19.900	19.900	99,009
2025-03-12	19.700	19.750	19.400	19.400	19.400	34,009
2025-03-11	19.500	19.700	19.300	19.450	19.450	52,016
2025-03-10	19.700	19.750	19.700	19.700	19.700	28,013
2025-03-07	19.550	19.800	19.550	19.750	19.750	39,007
2025-03-06	19.800	19.900	19.700	19.750	19.750	64,009
2025-03-05	20.000	20.000	19.750	19.800	19.800	59,013
2025-03-04	19.800	19.900	19.750	19.800	19.800	77,244
2025-03-03	20.000	20.000	19.900	19.900	19.900	51,050
2025-02-27	20.150	20.200	19.950	20.000	20.000	107,108
2025-02-26	20.200	20.200	20.100	20.150	20.150	106,100
2025-02-25	20.300	20.300	20.150	20.150	20.150	60,017
2025-02-24	20.250	20.400	20.150	20.300	20.300	101,006
2025-02-21	20.150	20.300	20.100	20.250	20.250	93,395
2025-02-20	20.150	20.250	20.000	20.150	20.150	83,006
2025-02-19	20.350	20.350	20.100	20.200	20.200	106,207
2025-02-18	20.350	20.550	20.200	20.250	20.250	43,009
2025-02-17	20.350	20.400	20.100	20.100	20.100	128,491
2025-02-14	20.250	20.500	20.250	20.350	20.350	34,023
2025-02-13	20.100	20.500	20.100	20.400	20.400	181,263
2025-02-12	20.300	20.450	20.100	20.200	20.200	91,009
2025-02-11	20.500	20.500	20.150	20.300	20.300	56,031
2025-02-10	20.550	20.650	20.500	20.550	20.550	47,054
2025-02-07	20.550	20.550	20.300	20.450	20.450	58,940
2025-02-06	20.100	20.750	20.100	20.450	20.450	174,166
2025-02-05	19.800	20.100	19.800	20.000	20.000	90,029
2025-02-04	19.850	19.900	19.800	19.800	19.800	53,001

← NewerPage 7 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.