Asmedia Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 966.00 | 980.00 | 941.00 | 971.00 | 925.48 | 1,000,821 |
| 2022-08-08 | 950.00 | 980.00 | 949.00 | 977.00 | 931.20 | 352,840 |
| 2022-08-05 | 973.00 | 988.00 | 956.00 | 961.00 | 915.95 | 419,557 |
| 2022-08-04 | 960.00 | 970.00 | 937.00 | 967.00 | 921.67 | 541,876 |
| 2022-08-03 | 980.00 | 984.00 | 958.00 | 963.00 | 917.86 | 339,616 |
| 2022-08-02 | 978.00 | 982.00 | 955.00 | 971.00 | 925.48 | 412,367 |
| 2022-08-01 | 977.00 | 1,005.00 | 970.00 | 993.00 | 946.45 | 523,859 |
| 2022-07-29 | 1,015.00 | 1,020.00 | 971.00 | 973.00 | 927.39 | 838,749 |
| 2022-07-28 | 1,050.00 | 1,060.00 | 994.00 | 994.00 | 947.40 | 788,709 |
| 2022-07-27 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 981.71 | 405,967 |
| 2022-07-26 | 1,065.00 | 1,075.00 | 1,020.00 | 1,025.00 | 976.95 | 532,905 |
| 2022-07-25 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,015.07 | 280,447 |
| 2022-07-22 | 1,130.00 | 1,135.00 | 1,080.00 | 1,095.00 | 1,043.67 | 587,062 |
| 2022-07-21 | 1,100.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,067.49 | 615,212 |
| 2022-07-20 | 1,080.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,019.84 | 742,384 |
| 2022-07-19 | 1,055.00 | 1,065.00 | 1,035.00 | 1,040.00 | 991.25 | 292,485 |
| 2022-07-18 | 1,030.00 | 1,075.00 | 1,025.00 | 1,070.00 | 1,019.84 | 617,393 |
| 2022-07-15 | 991.00 | 1,040.00 | 979.00 | 1,030.00 | 981.71 | 700,382 |
| 2022-07-14 | 952.00 | 1,015.00 | 936.00 | 1,015.00 | 967.42 | 830,712 |
| 2022-07-13 | 971.00 | 999.00 | 957.00 | 993.00 | 946.45 | 1,404,251 |
| 2022-07-12 | 984.00 | 987.00 | 907.00 | 911.00 | 868.29 | 1,352,649 |
| 2022-07-11 | 1,080.00 | 1,080.00 | 995.00 | 995.00 | 948.35 | 870,257 |
| 2022-07-08 | 1,060.00 | 1,080.00 | 1,025.00 | 1,055.00 | 1,005.54 | 682,984 |
| 2022-07-07 | 1,000.00 | 1,060.00 | 983.00 | 1,040.00 | 991.25 | 641,335 |
| 2022-07-06 | 1,050.00 | 1,050.00 | 985.00 | 985.00 | 938.82 | 537,372 |
| 2022-07-05 | 1,080.00 | 1,110.00 | 1,010.00 | 1,045.00 | 996.01 | 663,755 |
| 2022-07-04 | 1,035.00 | 1,070.00 | 1,025.00 | 1,045.00 | 996.01 | 726,434 |
| 2022-07-01 | 1,125.00 | 1,125.00 | 1,025.00 | 1,035.00 | 986.48 | 817,006 |
| 2022-06-30 | 1,140.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,062.73 | 497,014 |
| 2022-06-29 | 1,140.00 | 1,185.00 | 1,135.00 | 1,145.00 | 1,091.32 | 618,023 |
| 2022-06-28 | 1,195.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,138.98 | 1,072,178 |
| 2022-06-27 | 1,220.00 | 1,265.00 | 1,195.00 | 1,205.00 | 1,148.51 | 1,048,652 |
| 2022-06-24 | 1,145.00 | 1,220.00 | 1,145.00 | 1,200.00 | 1,143.74 | 1,062,886 |
| 2022-06-23 | 1,130.00 | 1,150.00 | 1,105.00 | 1,125.00 | 1,072.26 | 709,908 |
| 2022-06-22 | 1,235.00 | 1,235.00 | 1,115.00 | 1,125.00 | 1,072.26 | 1,143,419 |
| 2022-06-21 | 1,225.00 | 1,240.00 | 1,190.00 | 1,230.00 | 1,172.34 | 542,383 |
| 2022-06-20 | 1,265.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,143.74 | 624,749 |
| 2022-06-17 | 1,270.00 | 1,280.00 | 1,230.00 | 1,265.00 | 1,205.70 | 748,840 |
| 2022-06-16 | 1,360.00 | 1,370.00 | 1,285.00 | 1,285.00 | 1,224.76 | 440,932 |
| 2022-06-15 | 1,310.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,258.12 | 307,980 |
| 2022-06-14 | 1,320.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,239.06 | 972,392 |
| 2022-06-13 | 1,340.00 | 1,365.00 | 1,310.00 | 1,350.00 | 1,286.71 | 583,752 |
| 2022-06-10 | 1,400.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,320.07 | 500,613 |
| 2022-06-09 | 1,440.00 | 1,460.00 | 1,415.00 | 1,435.00 | 1,367.73 | 575,858 |
| 2022-06-08 | 1,440.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,367.73 | 867,741 |
| 2022-06-07 | 1,380.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,339.13 | 497,365 |
| 2022-06-06 | 1,385.00 | 1,395.00 | 1,335.00 | 1,380.00 | 1,315.31 | 678,651 |
| 2022-06-02 | 1,365.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,320.07 | 606,125 |
| 2022-06-01 | 1,365.00 | 1,410.00 | 1,355.00 | 1,365.00 | 1,301.01 | 881,535 |
| 2022-05-31 | 1,320.00 | 1,375.00 | 1,300.00 | 1,370.00 | 1,305.78 | 878,315 |
| 2022-05-30 | 1,335.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,248.59 | 812,670 |
| 2022-05-27 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,239.06 | 528,996 |
| 2022-05-26 | 1,305.00 | 1,310.00 | 1,260.00 | 1,280.00 | 1,219.99 | 632,120 |
| 2022-05-25 | 1,300.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,224.76 | 498,092 |
| 2022-05-24 | 1,335.00 | 1,350.00 | 1,265.00 | 1,280.00 | 1,219.99 | 713,978 |
| 2022-05-23 | 1,410.00 | 1,425.00 | 1,315.00 | 1,320.00 | 1,258.12 | 929,928 |
| 2022-05-20 | 1,435.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,339.13 | 678,605 |
| 2022-05-19 | 1,335.00 | 1,415.00 | 1,335.00 | 1,405.00 | 1,339.13 | 709,314 |
| 2022-05-18 | 1,380.00 | 1,410.00 | 1,330.00 | 1,405.00 | 1,339.13 | 1,119,523 |
| 2022-05-17 | 1,315.00 | 1,365.00 | 1,295.00 | 1,350.00 | 1,286.71 | 804,478 |
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.