Asmedia Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 955.00 | 1,010.00 | 948.00 | 1,010.00 | 989.45 | 1,430,972 |
| 2023-02-07 | 917.00 | 953.00 | 915.00 | 949.00 | 929.69 | 736,347 |
| 2023-02-06 | 954.00 | 955.00 | 911.00 | 917.00 | 898.34 | 766,953 |
| 2023-02-03 | 948.00 | 973.00 | 939.00 | 964.00 | 944.39 | 1,362,857 |
| 2023-02-02 | 925.00 | 961.00 | 912.00 | 961.00 | 941.45 | 1,483,207 |
| 2023-02-01 | 901.00 | 930.00 | 882.00 | 908.00 | 889.53 | 1,723,666 |
| 2023-01-31 | 888.00 | 895.00 | 862.00 | 893.00 | 874.83 | 1,573,090 |
| 2023-01-30 | 870.00 | 888.00 | 853.00 | 888.00 | 869.93 | 1,136,955 |
| 2023-01-17 | 806.00 | 811.00 | 798.00 | 808.00 | 791.56 | 554,147 |
| 2023-01-16 | 782.00 | 814.00 | 781.00 | 810.00 | 793.52 | 1,040,832 |
| 2023-01-13 | 800.00 | 805.00 | 770.00 | 777.00 | 761.19 | 945,002 |
| 2023-01-12 | 806.00 | 825.00 | 787.00 | 792.00 | 775.89 | 1,593,746 |
| 2023-01-11 | 800.00 | 808.00 | 784.00 | 805.00 | 788.62 | 1,141,905 |
| 2023-01-10 | 786.00 | 799.00 | 772.00 | 799.00 | 782.74 | 1,243,152 |
| 2023-01-09 | 789.00 | 807.00 | 781.00 | 785.00 | 769.03 | 1,828,308 |
| 2023-01-06 | 752.00 | 771.00 | 749.00 | 771.00 | 755.31 | 983,052 |
| 2023-01-05 | 760.00 | 772.00 | 748.00 | 754.00 | 738.66 | 1,200,531 |
| 2023-01-04 | 711.00 | 762.00 | 711.00 | 750.00 | 734.74 | 1,803,447 |
| 2023-01-03 | 672.00 | 714.00 | 669.00 | 714.00 | 699.47 | 811,869 |
| 2022-12-30 | 695.00 | 698.00 | 670.00 | 670.00 | 656.37 | 424,672 |
| 2022-12-29 | 682.00 | 687.00 | 675.00 | 681.00 | 667.14 | 474,011 |
| 2022-12-28 | 712.00 | 713.00 | 686.00 | 687.00 | 673.02 | 918,473 |
| 2022-12-27 | 711.00 | 726.00 | 711.00 | 718.00 | 703.39 | 368,300 |
| 2022-12-26 | 718.00 | 720.00 | 704.00 | 707.00 | 692.62 | 403,161 |
| 2022-12-23 | 709.00 | 719.00 | 697.00 | 717.00 | 702.41 | 564,201 |
| 2022-12-22 | 719.00 | 725.00 | 715.00 | 716.00 | 701.43 | 702,131 |
| 2022-12-21 | 694.00 | 716.00 | 691.00 | 704.00 | 689.68 | 1,099,200 |
| 2022-12-20 | 709.00 | 716.00 | 679.00 | 683.00 | 669.10 | 723,236 |
| 2022-12-19 | 717.00 | 719.00 | 707.00 | 707.00 | 692.62 | 464,880 |
| 2022-12-16 | 696.00 | 722.00 | 691.00 | 717.00 | 702.41 | 966,063 |
| 2022-12-15 | 722.00 | 729.00 | 706.00 | 711.00 | 696.53 | 708,023 |
| 2022-12-14 | 711.00 | 724.00 | 709.00 | 723.00 | 708.29 | 671,727 |
| 2022-12-13 | 717.00 | 720.00 | 701.00 | 701.00 | 686.74 | 457,252 |
| 2022-12-12 | 712.00 | 712.00 | 687.00 | 711.00 | 696.53 | 628,116 |
| 2022-12-09 | 715.00 | 725.00 | 706.00 | 713.00 | 698.49 | 726,485 |
| 2022-12-08 | 708.00 | 712.00 | 701.00 | 704.00 | 689.68 | 626,468 |
| 2022-12-07 | 732.00 | 733.00 | 706.00 | 706.00 | 691.64 | 1,100,783 |
| 2022-12-06 | 773.00 | 774.00 | 729.00 | 733.00 | 718.09 | 1,764,099 |
| 2022-12-05 | 792.00 | 802.00 | 766.00 | 773.00 | 757.27 | 1,303,256 |
| 2022-12-02 | 772.00 | 798.00 | 772.00 | 785.00 | 769.03 | 1,609,949 |
| 2022-12-01 | 769.00 | 804.00 | 765.00 | 770.00 | 754.33 | 2,423,208 |
| 2022-11-30 | 738.00 | 754.00 | 737.00 | 741.00 | 725.92 | 3,222,167 |
| 2022-11-29 | 750.00 | 751.00 | 734.00 | 739.00 | 723.96 | 993,674 |
| 2022-11-28 | 747.00 | 761.00 | 742.00 | 747.00 | 731.80 | 821,896 |
| 2022-11-25 | 754.00 | 762.00 | 742.00 | 751.00 | 735.72 | 1,198,653 |
| 2022-11-24 | 727.00 | 749.00 | 727.00 | 749.00 | 733.76 | 879,969 |
| 2022-11-23 | 747.00 | 753.00 | 719.00 | 719.00 | 704.37 | 895,222 |
| 2022-11-22 | 738.00 | 743.00 | 719.00 | 732.00 | 717.11 | 895,797 |
| 2022-11-21 | 758.00 | 758.00 | 737.00 | 738.00 | 722.98 | 1,035,758 |
| 2022-11-18 | 733.00 | 784.00 | 733.00 | 741.00 | 725.92 | 2,832,698 |
| 2022-11-17 | 740.00 | 760.00 | 729.00 | 734.00 | 719.07 | 1,834,717 |
| 2022-11-16 | 727.00 | 739.00 | 714.00 | 738.00 | 722.98 | 1,505,244 |
| 2022-11-15 | 725.00 | 743.00 | 718.00 | 732.00 | 717.11 | 3,020,845 |
| 2022-11-14 | 661.00 | 713.00 | 655.00 | 713.00 | 698.49 | 2,145,753 |
| 2022-11-11 | 625.00 | 654.00 | 625.00 | 649.00 | 635.80 | 2,527,200 |
| 2022-11-10 | 628.00 | 628.00 | 601.00 | 601.00 | 588.77 | 2,951,307 |
| 2022-11-09 | 643.00 | 668.00 | 640.00 | 660.00 | 646.57 | 1,440,336 |
| 2022-11-08 | 635.00 | 672.00 | 624.00 | 625.00 | 612.28 | 1,723,708 |
| 2022-11-07 | 615.00 | 631.00 | 609.00 | 621.00 | 608.37 | 815,033 |
| 2022-11-04 | 602.00 | 606.00 | 586.00 | 599.00 | 586.81 | 627,449 |
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.