Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.250	20.000	19.250	19.850	19.850	74,002
2025-01-22	19.950	20.000	19.850	19.850	19.850	69,000
2025-01-21	19.800	19.900	19.700	19.800	19.800	52,000
2025-01-20	19.800	20.000	19.800	19.900	19.900	93,000
2025-01-17	19.750	19.950	19.700	19.800	19.800	85,000
2025-01-16	19.650	19.900	19.650	19.800	19.800	27,000
2025-01-15	19.800	19.800	19.550	19.600	19.600	96,000
2025-01-14	19.750	19.950	19.700	19.700	19.700	23,000
2025-01-13	20.000	20.000	19.350	19.600	19.600	90,000
2025-01-10	20.100	20.750	19.950	19.950	19.950	368,000
2025-01-09	20.750	20.750	20.150	20.150	20.150	99,000
2025-01-08	20.400	20.700	20.400	20.550	20.550	102,000
2025-01-07	20.600	20.600	20.400	20.400	20.400	57,000
2025-01-06	20.500	20.750	20.500	20.550	20.550	53,000
2025-01-03	20.200	20.600	20.050	20.500	20.500	121,000
2025-01-02	20.400	20.500	20.100	20.100	20.100	54,000
2024-12-31	20.500	20.500	20.250	20.500	20.500	43,000
2024-12-30	20.800	20.950	20.650	20.650	20.650	90,000
2024-12-27	20.500	21.050	20.500	20.750	20.750	159,000
2024-12-26	20.550	20.650	20.400	20.550	20.550	47,000
2024-12-25	20.400	20.750	20.400	20.500	20.500	129,000
2024-12-24	20.850	20.850	20.250	20.300	20.300	38,000
2024-12-23	20.000	20.900	19.950	20.500	20.500	168,000
2024-12-20	19.500	20.350	19.500	19.950	19.950	201,000
2024-12-19	19.000	19.800	18.950	19.400	19.400	229,000
2024-12-18	19.050	19.450	18.850	19.150	19.150	109,000
2024-12-17	19.000	19.300	19.000	19.050	19.050	78,000
2024-12-16	19.750	19.750	18.900	18.950	18.950	291,000
2024-12-13	20.100	20.100	19.450	19.750	19.750	261,000
2024-12-12	20.150	20.250	20.100	20.100	20.100	96,000
2024-12-11	20.100	20.300	20.100	20.100	20.100	58,000
2024-12-10	20.150	20.300	20.050	20.100	20.100	136,000
2024-12-09	20.600	20.600	20.250	20.350	20.350	94,000
2024-12-06	21.000	21.000	20.650	20.700	20.700	74,000
2024-12-05	20.850	21.000	20.650	20.700	20.700	178,000
2024-12-04	21.000	21.050	20.800	20.950	20.950	182,000
2024-12-03	20.450	21.600	20.400	20.900	20.900	1,155,000
2024-12-02	20.150	20.550	20.150	20.450	20.450	101,000
2024-11-29	20.150	20.350	20.100	20.350	20.350	36,000
2024-11-28	20.050	20.150	19.900	20.150	20.150	169,000
2024-11-27	20.400	20.400	20.200	20.250	20.250	74,000
2024-11-26	20.400	20.500	20.400	20.500	20.500	60,000
2024-11-25	20.350	20.550	20.350	20.400	20.400	90,000
2024-11-22	20.250	20.450	20.200	20.250	20.250	60,000
2024-11-21	19.950	20.350	19.950	20.200	20.200	102,000
2024-11-20	20.200	20.200	19.950	20.050	20.050	177,591
2024-11-19	20.550	20.550	20.050	20.200	20.200	63,000
2024-11-18	20.050	20.100	19.750	20.100	20.100	203,000
2024-11-15	20.150	20.350	20.150	20.200	20.200	140,000
2024-11-14	20.350	20.350	20.100	20.150	20.150	196,000
2024-11-13	20.200	20.450	20.200	20.350	20.350	129,000
2024-11-12	20.400	20.600	20.200	20.200	20.200	188,000
2024-11-11	20.600	20.750	20.350	20.550	20.550	176,000
2024-11-08	20.950	21.150	20.700	20.800	20.800	127,000
2024-11-07	20.900	21.250	20.850	21.200	21.200	141,000
2024-11-06	20.900	21.000	20.650	20.800	20.800	146,000
2024-11-05	20.950	21.200	20.600	20.750	20.750	109,000
2024-11-04	21.000	21.000	20.700	20.750	20.750	48,000
2024-11-01	20.500	21.000	20.500	21.000	21.000	115,000
2024-10-31	20.950	20.950	20.950	20.950	20.950	0

← NewerPage 8 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.