AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	32.400	33.200	32.400	33.150	33.150	303,000
2024-05-13	32.900	33.250	32.200	32.400	32.400	204,000
2024-05-10	33.650	33.650	32.450	32.800	32.800	256,000
2024-05-09	35.400	35.400	33.600	33.600	33.600	621,000
2024-05-08	33.000	33.600	32.800	33.600	33.600	300,000
2024-05-07	34.000	34.950	33.000	33.000	33.000	1,260,000
2024-05-06	32.650	32.850	32.100	32.350	32.350	148,000
2024-05-03	33.600	33.650	32.300	32.350	32.350	406,000
2024-05-02	32.700	33.200	32.650	33.200	33.200	192,000
2024-04-30	33.000	33.100	32.500	32.650	32.650	142,000
2024-04-29	32.500	32.900	32.500	32.550	32.550	189,000
2024-04-26	32.200	32.400	32.100	32.300	32.300	216,000
2024-04-25	32.100	32.450	31.550	32.150	32.150	258,000
2024-04-24	32.050	32.250	31.900	32.100	32.100	154,000
2024-04-23	32.250	32.250	31.250	31.550	31.550	307,000
2024-04-22	32.100	32.500	31.200	31.200	31.200	310,000
2024-04-19	33.300	33.300	31.150	31.900	31.900	459,000
2024-04-18	33.400	33.650	33.000	33.200	33.200	155,000
2024-04-17	33.000	33.500	32.500	33.450	33.450	303,000
2024-04-16	33.250	33.250	31.850	32.500	32.500	618,000
2024-04-15	33.850	34.100	33.200	33.400	33.400	414,000
2024-04-12	34.600	34.650	33.950	34.000	34.000	329,000
2024-04-11	34.650	34.650	34.050	34.050	34.050	380,000
2024-04-10	34.850	35.250	34.650	34.650	34.650	287,000
2024-04-09	34.750	35.000	34.400	34.750	34.750	386,000
2024-04-08	35.400	35.400	34.550	34.650	34.650	370,000
2024-04-03	35.200	35.400	34.700	35.100	35.100	345,000
2024-04-02	35.600	36.050	35.400	35.400	35.400	482,000
2024-04-01	34.350	36.200	34.350	35.500	35.500	960,000
2024-03-29	35.300	35.350	34.200	34.250	34.250	504,000
2024-03-28	35.850	36.200	35.000	35.100	35.100	485,000
2024-03-27	35.300	35.900	35.150	35.450	35.450	392,000
2024-03-26	37.550	37.650	35.150	35.300	35.300	967,000
2024-03-25	37.150	37.150	37.150	37.150	37.150	442,808
2024-03-22	37.600	37.600	36.850	37.150	37.150	539,000
2024-03-21	37.050	37.700	36.800	37.150	37.150	568,000
2024-03-20	37.200	37.500	36.600	36.800	36.800	637,000
2024-03-19	38.250	38.450	37.100	37.100	37.100	966,000
2024-03-18	37.600	37.600	37.600	37.600	37.600	531,405
2024-03-15	38.150	38.700	37.600	37.600	37.600	615,000
2024-03-14	38.500	39.000	37.650	38.150	38.150	888,000
2024-03-13	40.600	40.800	38.150	38.300	38.300	1,979,000
2024-03-12	40.700	41.700	40.350	40.450	40.450	4,339,000
2024-03-11	39.000	41.300	38.900	40.450	40.450	3,883,000
2024-03-08	40.450	41.050	38.300	38.900	38.900	4,189,000
2024-03-07	42.500	42.500	40.000	40.000	40.000	4,699,000
2024-03-06	40.000	42.700	39.600	42.100	42.100	6,651,000
2024-03-05	41.200	41.800	40.100	40.550	40.550	2,400,000
2024-03-04	43.300	43.300	41.150	41.150	41.150	4,450,000
2024-03-01	41.300	42.600	40.550	42.200	42.200	8,218,000
2024-02-29	40.200	41.500	38.700	40.550	40.550	3,406,000
2024-02-27	44.000	44.150	40.350	40.400	40.400	9,616,000
2024-02-26	41.550	44.150	40.300	43.800	43.800	15,759,000
2024-02-23	40.350	41.450	39.550	41.050	41.050	3,967,000
2024-02-22	42.300	42.900	40.200	40.650	40.650	8,903,000
2024-02-21	38.150	41.900	37.550	41.850	41.850	13,111,000
2024-02-20	37.750	38.500	37.250	38.100	38.100	1,876,000
2024-02-19	38.000	38.550	37.250	37.500	37.500	1,123,000
2024-02-16	38.000	38.900	37.700	38.100	38.100	3,341,000
2024-02-15	36.350	38.500	36.350	37.300	37.300	3,561,000

← NewerPage 11 of 21 · 1,222 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.