Asia Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.450	21.450	20.900	20.950	20.950	125,000
2024-10-29	21.300	21.300	21.050	21.100	21.100	123,000
2024-10-28	21.600	21.600	21.100	21.500	21.500	213,000
2024-10-25	21.500	21.700	21.500	21.550	21.550	52,000
2024-10-24	21.800	21.800	21.500	21.500	21.500	143,000
2024-10-23	21.700	22.200	21.700	21.800	21.800	239,000
2024-10-22	21.700	21.800	21.550	21.700	21.700	162,000
2024-10-21	21.500	21.750	21.400	21.700	21.700	173,000
2024-10-18	21.700	21.850	21.250	21.350	21.350	325,000
2024-10-17	21.800	21.800	21.550	21.700	21.700	294,000
2024-10-16	21.650	21.750	21.450	21.600	21.600	126,000
2024-10-15	21.650	22.300	21.650	21.650	21.650	343,000
2024-10-14	21.200	21.850	21.100	21.650	21.650	215,000
2024-10-11	21.500	21.550	21.200	21.200	21.200	228,000
2024-10-09	22.050	22.050	21.450	21.500	21.500	433,000
2024-10-08	22.050	22.050	21.700	21.900	21.900	216,000
2024-10-07	21.750	22.100	21.750	21.900	21.900	330,000
2024-10-04	22.000	22.250	21.500	21.600	21.600	624,000
2024-10-03	22.100	22.100	22.100	22.100	22.100	0
2024-10-02	22.100	22.100	22.100	22.100	22.100	0
2024-10-01	22.400	22.400	22.050	22.100	22.100	406,000
2024-09-30	22.700	22.700	22.250	22.400	22.400	375,000
2024-09-27	22.600	22.750	22.400	22.550	22.550	641,000
2024-09-26	23.000	23.000	22.500	22.600	22.600	937,000
2024-09-25	23.600	24.050	23.000	23.000	23.000	3,305,000
2024-09-24	22.750	23.250	22.650	23.150	23.150	1,664,000
2024-09-23	23.450	24.000	22.650	22.650	22.650	2,815,000
2024-09-20	24.900	25.200	23.100	23.700	23.700	14,102,000
2024-09-19	22.500	24.400	22.300	24.400	24.400	6,778,000
2024-09-18	21.100	22.750	21.100	22.200	22.200	1,831,000
2024-09-16	20.950	21.450	20.950	21.100	21.100	473,000
2024-09-13	20.850	20.850	20.650	20.800	20.800	42,000
2024-09-12	20.950	21.350	20.750	20.750	20.750	119,000
2024-09-11	20.400	20.550	20.350	20.550	20.550	71,000
2024-09-10	20.900	21.000	20.350	20.400	20.400	179,000
2024-09-09	20.400	20.850	20.300	20.850	20.850	106,000
2024-09-06	20.550	20.800	20.400	20.650	20.650	122,000
2024-09-05	20.600	21.050	20.400	20.600	20.600	274,000
2024-09-04	20.700	20.900	20.100	20.550	20.550	240,000
2024-09-03	21.700	21.700	21.300	21.400	21.400	181,000
2024-09-02	21.650	21.900	21.500	21.700	21.700	305,000
2024-08-30	21.700	22.750	21.500	21.700	21.700	1,284,000
2024-08-29	21.500	22.250	21.200	21.600	21.600	1,622,000
2024-08-28	20.000	22.000	20.000	22.000	22.000	1,612,000
2024-08-27	20.250	20.300	19.850	20.000	20.000	259,000
2024-08-26	19.450	20.250	19.450	19.800	19.800	293,000
2024-08-23	19.350	19.600	19.200	19.450	19.450	69,000
2024-08-22	19.450	19.450	19.250	19.350	19.350	48,000
2024-08-21	19.450	19.500	19.250	19.300	19.300	48,000
2024-08-20	19.400	19.600	19.350	19.400	19.400	152,000
2024-08-19	19.200	19.400	18.900	19.300	19.300	262,000
2024-08-16	19.300	19.550	19.150	19.200	19.200	190,000
2024-08-15	19.500	19.500	19.150	19.300	19.300	53,000
2024-08-14	19.650	19.650	19.100	19.200	19.200	256,000
2024-08-13	19.950	19.950	19.350	19.450	19.450	185,000
2024-08-12	20.050	20.050	19.600	19.700	19.700	178,000
2024-08-09	19.500	20.500	19.350	19.750	19.750	364,000
2024-08-08	18.650	19.400	18.650	19.250	19.250	115,000
2024-08-07	18.400	19.600	18.400	19.250	19.250	212,000
2024-08-06	18.700	19.000	17.650	18.350	18.350	650,000

← NewerPage 9 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.