AMICCOM Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	27.150	29.250	26.800	29.250	29.250	724,000
2024-08-06	27.600	27.850	24.650	26.600	26.600	841,000
2024-08-05	29.000	29.000	27.300	27.300	27.300	646,000
2024-08-02	31.400	31.850	30.300	30.300	30.300	349,000
2024-08-01	31.400	32.350	31.200	31.850	31.850	391,000
2024-07-31	30.300	30.900	30.200	30.300	30.300	195,000
2024-07-30	30.000	30.700	29.800	30.600	30.600	409,000
2024-07-29	32.500	32.500	30.400	30.400	30.400	555,000
2024-07-26	32.000	32.400	31.550	32.000	32.000	230,000
2024-07-25	32.800	32.800	32.800	32.800	32.800	0
2024-07-24	32.800	32.800	32.800	32.800	32.800	0
2024-07-23	33.500	33.550	32.800	32.800	32.800	295,000
2024-07-22	34.450	34.450	32.600	33.000	33.000	656,000
2024-07-19	34.450	35.400	33.800	34.450	34.450	1,265,000
2024-07-18	35.300	36.200	34.150	34.400	34.400	1,047,000
2024-07-17	34.750	36.300	34.750	35.600	35.600	2,541,000
2024-07-16	34.000	36.300	33.650	34.700	34.700	3,182,000
2024-07-15	34.900	34.900	33.600	33.650	33.650	683,000
2024-07-12	34.900	35.650	34.200	34.600	34.600	1,220,000
2024-07-11	36.650	36.950	35.300	35.600	35.600	1,640,000
2024-07-10	33.800	37.350	33.750	36.650	36.650	5,347,000
2024-07-09	35.200	35.450	33.250	34.450	34.450	1,604,000
2024-07-08	34.400	36.700	33.100	35.300	35.300	6,740,000
2024-07-05	31.800	34.900	31.700	34.400	34.400	3,134,000
2024-07-04	31.300	31.900	31.300	31.750	31.750	252,000
2024-07-03	31.200	31.650	31.150	31.200	31.200	130,000
2024-07-02	31.700	31.700	31.050	31.150	31.150	180,000
2024-07-01	31.500	32.450	31.500	31.550	31.550	276,000
2024-06-28	31.500	31.700	31.200	31.250	31.250	121,000
2024-06-27	31.300	31.650	31.000	31.000	31.000	228,000
2024-06-26	31.950	32.200	31.250	31.250	31.250	318,000
2024-06-25	31.600	32.000	31.150	31.850	31.850	362,000
2024-06-24	32.700	32.700	31.850	31.900	31.900	251,000
2024-06-21	32.500	32.950	32.500	32.700	32.700	181,000
2024-06-20	32.050	32.800	31.900	32.800	32.800	412,000
2024-06-19	32.100	32.300	31.500	31.750	31.750	257,000
2024-06-18	32.300	32.350	31.900	32.100	32.100	372,000
2024-06-17	32.000	32.650	32.000	32.250	32.250	199,000
2024-06-14	32.600	32.800	32.200	32.300	32.300	212,000
2024-06-13	31.850	32.500	31.750	32.450	32.450	227,000
2024-06-12	32.350	32.500	31.550	31.650	31.650	335,000
2024-06-11	33.300	33.300	32.250	32.300	32.300	350,000
2024-06-07	32.550	33.950	32.550	33.300	33.300	459,000
2024-06-06	34.250	34.250	32.500	32.550	32.550	1,209,000
2024-06-05	35.000	35.800	34.500	34.650	34.650	639,000
2024-06-04	34.600	35.600	34.350	34.500	34.500	1,105,000
2024-06-03	34.350	35.000	34.300	34.350	34.350	277,000
2024-05-31	34.850	34.850	34.050	34.150	34.150	339,000
2024-05-30	34.100	35.650	33.500	34.100	34.100	1,153,000
2024-05-29	33.800	35.700	33.700	34.800	34.800	3,191,000
2024-05-28	32.350	34.300	32.350	33.650	33.650	691,000
2024-05-27	32.300	32.800	31.800	32.500	32.500	324,000
2024-05-24	31.800	32.300	31.500	32.000	32.000	286,000
2024-05-23	33.250	33.250	32.100	32.200	32.200	329,000
2024-05-22	33.250	33.400	32.700	33.100	33.100	247,000
2024-05-21	33.000	33.050	32.600	33.000	33.000	200,000
2024-05-20	33.100	33.400	32.650	32.700	32.700	150,000
2024-05-17	33.550	33.550	32.950	33.100	33.100	156,000
2024-05-16	33.050	33.400	32.800	33.150	33.150	130,000
2024-05-15	33.550	34.300	33.000	33.000	33.000	309,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.7055 TWD
2022-06-21	0.8607 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.