Asmedia Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 595.00 | 607.00 | 593.00 | 602.00 | 589.75 | 781,358 |
| 2022-11-02 | 587.00 | 615.00 | 583.00 | 610.00 | 597.59 | 1,007,993 |
| 2022-11-01 | 583.00 | 594.00 | 577.00 | 581.00 | 569.18 | 629,266 |
| 2022-10-31 | 611.00 | 611.00 | 576.00 | 582.00 | 570.16 | 792,177 |
| 2022-10-28 | 586.00 | 604.00 | 572.00 | 588.00 | 576.04 | 1,142,683 |
| 2022-10-27 | 563.00 | 598.00 | 563.00 | 597.00 | 584.85 | 1,593,840 |
| 2022-10-26 | 560.00 | 572.00 | 546.00 | 547.00 | 535.87 | 973,112 |
| 2022-10-25 | 603.00 | 603.00 | 552.00 | 555.00 | 543.71 | 1,033,385 |
| 2022-10-24 | 597.00 | 622.00 | 595.00 | 596.00 | 583.87 | 592,549 |
| 2022-10-21 | 616.00 | 617.00 | 578.00 | 579.00 | 567.22 | 663,196 |
| 2022-10-20 | 609.00 | 615.00 | 592.00 | 610.00 | 597.59 | 760,018 |
| 2022-10-19 | 615.00 | 648.00 | 615.00 | 616.00 | 603.47 | 1,033,379 |
| 2022-10-18 | 644.00 | 656.00 | 604.00 | 622.00 | 609.34 | 1,114,055 |
| 2022-10-17 | 619.00 | 633.00 | 606.00 | 633.00 | 620.12 | 776,622 |
| 2022-10-14 | 650.00 | 659.00 | 639.00 | 639.00 | 626.00 | 1,012,868 |
| 2022-10-13 | 648.00 | 654.00 | 626.00 | 626.00 | 613.26 | 616,599 |
| 2022-10-12 | 645.00 | 656.00 | 628.00 | 645.00 | 631.88 | 712,705 |
| 2022-10-11 | 678.00 | 679.00 | 649.00 | 652.00 | 638.73 | 701,008 |
| 2022-10-07 | 723.00 | 733.00 | 705.00 | 713.00 | 698.49 | 1,189,965 |
| 2022-10-06 | 749.00 | 750.00 | 724.00 | 737.00 | 722.00 | 701,116 |
| 2022-10-05 | 717.00 | 753.00 | 717.00 | 736.00 | 721.03 | 1,666,746 |
| 2022-10-04 | 689.00 | 731.00 | 681.00 | 704.00 | 689.68 | 1,223,969 |
| 2022-10-03 | 655.00 | 674.00 | 634.00 | 665.00 | 651.47 | 718,298 |
| 2022-09-30 | 629.00 | 667.00 | 621.00 | 664.00 | 650.49 | 640,332 |
| 2022-09-29 | 652.00 | 668.00 | 646.00 | 646.00 | 632.86 | 517,053 |
| 2022-09-28 | 679.00 | 679.00 | 641.00 | 641.00 | 627.96 | 725,213 |
| 2022-09-27 | 677.00 | 688.00 | 667.00 | 678.00 | 664.21 | 787,669 |
| 2022-09-26 | 696.00 | 704.00 | 669.00 | 670.00 | 656.37 | 909,962 |
| 2022-09-23 | 730.00 | 735.00 | 699.00 | 706.00 | 691.64 | 1,163,207 |
| 2022-09-22 | 742.00 | 754.00 | 729.00 | 748.00 | 732.78 | 811,787 |
| 2022-09-21 | 748.00 | 767.00 | 746.00 | 752.00 | 736.70 | 826,433 |
| 2022-09-20 | 794.00 | 799.00 | 753.00 | 757.00 | 741.60 | 1,355,594 |
| 2022-09-19 | 809.00 | 809.00 | 786.00 | 795.00 | 778.82 | 478,425 |
| 2022-09-16 | 821.00 | 826.00 | 805.00 | 805.00 | 788.62 | 431,456 |
| 2022-09-15 | 841.00 | 846.00 | 821.00 | 821.00 | 804.30 | 494,277 |
| 2022-09-14 | 816.00 | 837.00 | 814.00 | 833.00 | 816.05 | 623,663 |
| 2022-09-13 | 852.00 | 877.00 | 852.00 | 859.00 | 841.52 | 457,431 |
| 2022-09-12 | 850.00 | 860.00 | 845.00 | 851.00 | 833.69 | 327,193 |
| 2022-09-08 | 826.00 | 839.00 | 810.00 | 835.00 | 818.01 | 495,047 |
| 2022-09-07 | 820.00 | 836.00 | 803.00 | 817.00 | 800.38 | 594,991 |
| 2022-09-06 | 840.00 | 855.00 | 827.00 | 831.00 | 814.09 | 484,299 |
| 2022-09-05 | 870.00 | 876.00 | 833.00 | 840.00 | 822.91 | 699,118 |
| 2022-09-02 | 897.00 | 905.00 | 872.00 | 872.00 | 854.26 | 567,255 |
| 2022-09-01 | 920.00 | 927.00 | 890.00 | 890.00 | 871.89 | 790,856 |
| 2022-08-31 | 922.00 | 945.00 | 917.00 | 935.00 | 915.98 | 713,617 |
| 2022-08-30 | 963.00 | 973.00 | 915.00 | 918.00 | 899.32 | 1,231,960 |
| 2022-08-29 | 957.00 | 972.00 | 950.00 | 962.00 | 942.43 | 680,108 |
| 2022-08-26 | 981.00 | 1,025.00 | 978.00 | 990.00 | 969.86 | 961,520 |
| 2022-08-25 | 960.00 | 979.00 | 951.00 | 960.00 | 940.47 | 340,223 |
| 2022-08-24 | 970.00 | 984.00 | 960.00 | 960.00 | 915.00 | 372,894 |
| 2022-08-23 | 959.00 | 974.00 | 944.00 | 967.00 | 921.67 | 362,037 |
| 2022-08-22 | 984.00 | 1,000.00 | 968.00 | 972.00 | 926.43 | 442,965 |
| 2022-08-19 | 983.00 | 1,010.00 | 976.00 | 1,000.00 | 953.12 | 658,515 |
| 2022-08-18 | 974.00 | 983.00 | 961.00 | 978.00 | 932.15 | 627,212 |
| 2022-08-17 | 962.00 | 987.00 | 962.00 | 983.00 | 936.92 | 806,066 |
| 2022-08-16 | 1,010.00 | 1,010.00 | 965.00 | 980.00 | 934.06 | 1,417,341 |
| 2022-08-15 | 938.00 | 988.00 | 935.00 | 977.00 | 931.20 | 1,591,320 |
| 2022-08-12 | 911.00 | 920.00 | 884.00 | 913.00 | 870.20 | 1,582,787 |
| 2022-08-11 | 926.00 | 931.00 | 905.00 | 909.00 | 866.39 | 672,038 |
| 2022-08-10 | 962.00 | 962.00 | 906.00 | 908.00 | 865.43 | 1,177,851 |
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.