Asmedia Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 978.00 | 978.00 | 938.00 | 942.00 | 942.00 | 469,856 |
| 2023-08-07 | 983.00 | 984.00 | 960.00 | 977.00 | 977.00 | 358,740 |
| 2023-08-04 | 960.00 | 984.00 | 939.00 | 975.00 | 975.00 | 541,770 |
| 2023-08-02 | 978.00 | 993.00 | 952.00 | 953.00 | 953.00 | 894,997 |
| 2023-08-01 | 975.00 | 982.00 | 957.00 | 957.00 | 957.00 | 487,934 |
| 2023-07-31 | 1,010.00 | 1,015.00 | 976.00 | 983.00 | 963.00 | 861,867 |
| 2023-07-28 | 967.00 | 996.00 | 951.00 | 995.00 | 974.76 | 847,665 |
| 2023-07-27 | 930.00 | 984.00 | 930.00 | 965.00 | 945.37 | 1,026,205 |
| 2023-07-26 | 1,000.00 | 1,010.00 | 930.00 | 930.00 | 911.08 | 1,309,397 |
| 2023-07-25 | 952.00 | 1,025.00 | 952.00 | 990.00 | 969.86 | 1,086,836 |
| 2023-07-24 | 978.00 | 979.00 | 943.00 | 945.00 | 925.77 | 1,001,038 |
| 2023-07-21 | 973.00 | 994.00 | 936.00 | 967.00 | 947.33 | 1,386,111 |
| 2023-07-20 | 1,065.00 | 1,065.00 | 982.00 | 985.00 | 964.96 | 1,187,036 |
| 2023-07-19 | 1,030.00 | 1,105.00 | 1,030.00 | 1,035.00 | 1,013.94 | 1,876,066 |
| 2023-07-18 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 984.55 | 473,951 |
| 2023-07-17 | 1,010.00 | 1,020.00 | 983.00 | 995.00 | 974.76 | 467,771 |
| 2023-07-14 | 979.00 | 1,010.00 | 979.00 | 1,005.00 | 984.55 | 738,950 |
| 2023-07-13 | 1,015.00 | 1,020.00 | 972.00 | 975.00 | 955.16 | 1,574,238 |
| 2023-07-12 | 1,035.00 | 1,055.00 | 996.00 | 998.00 | 977.69 | 1,195,911 |
| 2023-07-11 | 1,080.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,009.04 | 882,722 |
| 2023-07-10 | 1,070.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,038.43 | 618,763 |
| 2023-07-07 | 1,065.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,043.33 | 537,609 |
| 2023-07-06 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,053.13 | 369,867 |
| 2023-07-05 | 1,070.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,048.23 | 773,894 |
| 2023-07-04 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,048.23 | 635,120 |
| 2023-07-03 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,033.53 | 434,335 |
| 2023-06-30 | 1,045.00 | 1,065.00 | 1,020.00 | 1,055.00 | 1,033.53 | 569,474 |
| 2023-06-29 | 1,040.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,023.74 | 682,104 |
| 2023-06-28 | 1,045.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,004.15 | 881,674 |
| 2023-06-27 | 1,090.00 | 1,090.00 | 1,015.00 | 1,020.00 | 999.25 | 1,438,329 |
| 2023-06-26 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,067.82 | 855,043 |
| 2023-06-21 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,111.91 | 507,237 |
| 2023-06-20 | 1,185.00 | 1,190.00 | 1,145.00 | 1,170.00 | 1,146.19 | 528,750 |
| 2023-06-19 | 1,200.00 | 1,225.00 | 1,170.00 | 1,180.00 | 1,155.99 | 730,889 |
| 2023-06-16 | 1,235.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,190.28 | 548,549 |
| 2023-06-15 | 1,245.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,204.97 | 851,016 |
| 2023-06-14 | 1,210.00 | 1,250.00 | 1,195.00 | 1,245.00 | 1,219.67 | 771,031 |
| 2023-06-13 | 1,175.00 | 1,230.00 | 1,165.00 | 1,225.00 | 1,200.08 | 1,062,779 |
| 2023-06-12 | 1,125.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,126.60 | 370,204 |
| 2023-06-09 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,102.11 | 494,100 |
| 2023-06-08 | 1,185.00 | 1,185.00 | 1,130.00 | 1,140.00 | 1,116.81 | 522,365 |
| 2023-06-07 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,160.89 | 567,385 |
| 2023-06-06 | 1,165.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,146.19 | 475,495 |
| 2023-06-05 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,136.40 | 463,292 |
| 2023-06-02 | 1,180.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,155.99 | 559,832 |
| 2023-06-01 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,131.50 | 542,407 |
| 2023-05-31 | 1,165.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,151.09 | 1,145,340 |
| 2023-05-30 | 1,265.00 | 1,265.00 | 1,170.00 | 1,170.00 | 1,146.19 | 1,769,927 |
| 2023-05-29 | 1,270.00 | 1,330.00 | 1,265.00 | 1,300.00 | 1,273.55 | 1,095,685 |
| 2023-05-26 | 1,240.00 | 1,265.00 | 1,235.00 | 1,245.00 | 1,219.67 | 799,058 |
| 2023-05-25 | 1,250.00 | 1,285.00 | 1,225.00 | 1,225.00 | 1,200.08 | 1,005,986 |
| 2023-05-24 | 1,270.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,219.67 | 639,318 |
| 2023-05-23 | 1,275.00 | 1,310.00 | 1,260.00 | 1,280.00 | 1,253.96 | 1,405,246 |
| 2023-05-22 | 1,230.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,224.57 | 839,248 |
| 2023-05-19 | 1,205.00 | 1,245.00 | 1,185.00 | 1,230.00 | 1,204.97 | 1,225,437 |
| 2023-05-18 | 1,205.00 | 1,230.00 | 1,170.00 | 1,180.00 | 1,155.99 | 1,133,913 |
| 2023-05-17 | 1,200.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,151.09 | 1,382,726 |
| 2023-05-16 | 1,185.00 | 1,230.00 | 1,175.00 | 1,200.00 | 1,175.58 | 1,390,082 |
| 2023-05-15 | 1,160.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,136.40 | 1,183,930 |
| 2023-05-12 | 1,120.00 | 1,185.00 | 1,070.00 | 1,170.00 | 1,146.19 | 2,187,434 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 20.0004 TWD |
| 2022-08-25 | 26.0010 TWD |
| 2021-08-26 | 24.0009 TWD |
| 2020-08-25 | 11.9689 TWD |
| 2019-08-15 | 12.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.