Asmedia Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,280.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,239.06 | 993,125 |
| 2022-05-13 | 1,350.00 | 1,370.00 | 1,240.00 | 1,245.00 | 1,186.63 | 1,697,405 |
| 2022-05-12 | 1,345.00 | 1,365.00 | 1,295.00 | 1,355.00 | 1,291.48 | 1,245,742 |
| 2022-05-11 | 1,355.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,310.54 | 643,635 |
| 2022-05-10 | 1,255.00 | 1,370.00 | 1,235.00 | 1,360.00 | 1,296.24 | 973,847 |
| 2022-05-09 | 1,325.00 | 1,330.00 | 1,265.00 | 1,300.00 | 1,239.06 | 1,011,407 |
| 2022-05-06 | 1,310.00 | 1,365.00 | 1,295.00 | 1,360.00 | 1,296.24 | 1,024,977 |
| 2022-05-05 | 1,495.00 | 1,515.00 | 1,380.00 | 1,395.00 | 1,329.60 | 1,437,796 |
| 2022-05-04 | 1,500.00 | 1,530.00 | 1,400.00 | 1,420.00 | 1,353.43 | 1,087,673 |
| 2022-05-03 | 1,425.00 | 1,455.00 | 1,405.00 | 1,440.00 | 1,372.49 | 302,132 |
| 2022-04-29 | 1,435.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,358.20 | 773,772 |
| 2022-04-28 | 1,355.00 | 1,440.00 | 1,305.00 | 1,400.00 | 1,334.37 | 1,062,540 |
| 2022-04-27 | 1,285.00 | 1,365.00 | 1,285.00 | 1,350.00 | 1,286.71 | 1,151,447 |
| 2022-04-26 | 1,480.00 | 1,500.00 | 1,390.00 | 1,400.00 | 1,334.37 | 955,623 |
| 2022-04-25 | 1,495.00 | 1,510.00 | 1,425.00 | 1,450.00 | 1,382.02 | 1,006,107 |
| 2022-04-22 | 1,590.00 | 1,590.00 | 1,530.00 | 1,550.00 | 1,477.34 | 528,653 |
| 2022-04-21 | 1,590.00 | 1,620.00 | 1,565.00 | 1,620.00 | 1,544.06 | 450,750 |
| 2022-04-20 | 1,590.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,505.93 | 478,965 |
| 2022-04-19 | 1,550.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,491.63 | 360,431 |
| 2022-04-18 | 1,485.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,448.74 | 503,614 |
| 2022-04-15 | 1,590.00 | 1,590.00 | 1,480.00 | 1,480.00 | 1,410.62 | 927,113 |
| 2022-04-14 | 1,680.00 | 1,680.00 | 1,590.00 | 1,605.00 | 1,529.76 | 868,634 |
| 2022-04-13 | 1,705.00 | 1,710.00 | 1,565.00 | 1,685.00 | 1,606.01 | 1,263,704 |
| 2022-04-12 | 1,665.00 | 1,740.00 | 1,645.00 | 1,710.00 | 1,629.84 | 441,516 |
| 2022-04-11 | 1,750.00 | 1,770.00 | 1,680.00 | 1,685.00 | 1,606.01 | 539,259 |
| 2022-04-08 | 1,820.00 | 1,835.00 | 1,735.00 | 1,745.00 | 1,663.20 | 320,571 |
| 2022-04-07 | 1,865.00 | 1,890.00 | 1,795.00 | 1,800.00 | 1,715.62 | 264,466 |
| 2022-04-06 | 1,845.00 | 1,915.00 | 1,840.00 | 1,870.00 | 1,782.34 | 283,007 |
| 2022-04-01 | 1,915.00 | 1,915.00 | 1,855.00 | 1,900.00 | 1,810.93 | 572,674 |
| 2022-03-31 | 2,025.00 | 2,025.00 | 1,945.00 | 1,945.00 | 1,853.82 | 198,117 |
| 2022-03-30 | 1,960.00 | 2,065.00 | 1,960.00 | 2,000.00 | 1,906.24 | 997,551 |
| 2022-03-29 | 1,885.00 | 1,940.00 | 1,870.00 | 1,935.00 | 1,844.29 | 561,824 |
| 2022-03-28 | 1,915.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,782.34 | 419,668 |
| 2022-03-25 | 1,930.00 | 1,980.00 | 1,915.00 | 1,945.00 | 1,853.82 | 908,239 |
| 2022-03-24 | 1,895.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,791.87 | 227,931 |
| 2022-03-23 | 1,855.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,815.69 | 484,735 |
| 2022-03-22 | 1,830.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,763.27 | 239,271 |
| 2022-03-21 | 1,855.00 | 1,870.00 | 1,820.00 | 1,830.00 | 1,744.21 | 219,134 |
| 2022-03-18 | 1,845.00 | 1,875.00 | 1,815.00 | 1,845.00 | 1,758.51 | 363,179 |
| 2022-03-17 | 1,855.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,758.51 | 884,664 |
| 2022-03-16 | 1,780.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,715.62 | 540,925 |
| 2022-03-15 | 1,750.00 | 1,790.00 | 1,695.00 | 1,735.00 | 1,653.66 | 479,238 |
| 2022-03-14 | 1,800.00 | 1,810.00 | 1,735.00 | 1,805.00 | 1,720.38 | 374,071 |
| 2022-03-11 | 1,795.00 | 1,840.00 | 1,775.00 | 1,780.00 | 1,696.55 | 762,431 |
| 2022-03-10 | 1,800.00 | 1,815.00 | 1,755.00 | 1,760.00 | 1,677.49 | 573,891 |
| 2022-03-09 | 1,680.00 | 1,715.00 | 1,655.00 | 1,690.00 | 1,610.77 | 362,770 |
| 2022-03-08 | 1,605.00 | 1,690.00 | 1,605.00 | 1,630.00 | 1,553.59 | 429,188 |
| 2022-03-07 | 1,745.00 | 1,770.00 | 1,650.00 | 1,655.00 | 1,577.41 | 533,779 |
| 2022-03-04 | 1,885.00 | 1,885.00 | 1,780.00 | 1,780.00 | 1,696.55 | 600,501 |
| 2022-03-03 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,810.93 | 899,114 |
| 2022-03-02 | 1,765.00 | 1,820.00 | 1,745.00 | 1,820.00 | 1,734.68 | 459,749 |
| 2022-03-01 | 1,730.00 | 1,845.00 | 1,725.00 | 1,760.00 | 1,677.49 | 587,284 |
| 2022-02-25 | 1,735.00 | 1,760.00 | 1,695.00 | 1,700.00 | 1,620.30 | 406,994 |
| 2022-02-24 | 1,715.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,629.84 | 353,965 |
| 2022-02-23 | 1,735.00 | 1,755.00 | 1,705.00 | 1,750.00 | 1,667.96 | 273,820 |
| 2022-02-22 | 1,780.00 | 1,790.00 | 1,705.00 | 1,710.00 | 1,629.84 | 553,616 |
| 2022-02-21 | 1,845.00 | 1,845.00 | 1,795.00 | 1,800.00 | 1,715.62 | 350,440 |
| 2022-02-18 | 1,785.00 | 1,840.00 | 1,770.00 | 1,835.00 | 1,748.98 | 374,949 |
| 2022-02-17 | 1,820.00 | 1,845.00 | 1,785.00 | 1,795.00 | 1,710.85 | 638,358 |
| 2022-02-16 | 1,865.00 | 1,890.00 | 1,790.00 | 1,795.00 | 1,710.85 | 938,526 |
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.