AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	37.100	37.700	35.800	36.100	36.100	1,638,000
2024-02-02	38.000	38.300	37.050	37.300	37.300	4,842,000
2024-02-01	36.550	38.900	36.550	37.800	37.800	10,240,000
2024-01-31	33.500	36.850	33.250	36.100	36.100	4,913,000
2024-01-30	34.200	34.200	33.500	33.500	33.500	550,000
2024-01-29	34.100	34.550	33.700	34.000	34.000	606,000
2024-01-26	35.200	35.350	34.050	34.100	34.100	675,000
2024-01-25	36.700	36.800	35.200	35.200	35.200	1,104,000
2024-01-24	36.400	37.800	36.150	36.500	36.500	3,535,000
2024-01-23	35.850	36.700	35.800	35.800	35.800	1,471,000
2024-01-22	34.550	36.150	33.800	35.550	35.550	1,245,000
2024-01-19	34.250	35.500	34.100	34.400	34.400	855,000
2024-01-18	35.350	35.600	33.850	33.850	33.850	770,000
2024-01-17	35.550	36.250	34.600	35.000	35.000	1,241,000
2024-01-16	36.250	37.500	35.300	35.550	35.550	6,139,000
2024-01-15	33.100	36.400	33.100	36.400	36.400	2,390,654
2024-01-12	34.050	34.450	33.100	33.100	33.100	482,000
2024-01-11	33.850	34.350	33.800	34.050	34.050	351,000
2024-01-10	33.400	33.950	33.050	33.500	33.500	370,000
2024-01-09	35.800	35.800	33.200	33.400	33.400	1,216,000
2024-01-08	35.450	36.150	35.300	35.300	35.300	467,000
2024-01-05	35.550	36.300	35.500	35.500	35.500	658,000
2024-01-04	35.400	36.500	35.400	35.500	35.500	840,000
2024-01-03	35.950	36.100	35.250	35.350	35.350	338,000
2024-01-02	35.650	36.350	35.650	36.000	36.000	473,000
2023-12-29	35.500	36.200	34.700	36.050	36.050	627,000
2023-12-28	36.300	36.500	35.200	35.200	35.200	786,000
2023-12-27	36.550	37.050	36.100	36.250	36.250	1,537,000
2023-12-26	34.400	37.250	34.000	36.800	36.800	3,751,000
2023-12-25	35.250	35.350	34.050	34.050	34.050	560,000
2023-12-22	35.050	35.600	34.650	34.800	34.800	657,000
2023-12-21	34.800	35.700	34.600	34.800	34.800	448,000
2023-12-20	35.250	35.800	35.100	35.300	35.300	453,000
2023-12-19	35.950	36.000	34.500	35.000	35.000	722,000
2023-12-18	35.500	36.700	35.500	35.900	35.900	716,000
2023-12-15	38.050	38.050	35.900	36.050	36.050	2,125,000
2023-12-14	38.100	39.200	37.500	37.600	37.600	1,450,000
2023-12-13	38.050	39.000	37.800	37.800	37.800	1,329,000
2023-12-12	39.200	39.900	38.450	38.450	38.450	2,272,000
2023-12-11	39.750	39.900	38.500	39.050	39.050	1,574,000
2023-12-08	38.850	40.000	38.600	39.200	39.200	2,413,000
2023-12-07	39.900	40.350	38.400	38.450	38.450	3,315,000
2023-12-06	40.000	42.500	39.200	39.700	39.700	12,170,000
2023-12-05	37.500	39.850	37.500	39.000	39.000	3,108,000
2023-12-04	38.800	39.150	37.900	37.950	37.950	1,833,000
2023-12-01	40.000	40.000	38.600	38.800	38.800	2,888,000
2023-11-30	39.600	41.700	39.150	40.000	40.000	9,904,000
2023-11-29	38.250	39.000	37.700	39.000	39.000	4,494,000
2023-11-28	36.750	39.750	36.200	39.000	39.000	12,423,000
2023-11-27	35.200	37.900	35.200	36.700	36.700	3,739,000
2023-11-24	35.700	36.150	34.850	34.950	34.950	1,472,000
2023-11-23	36.800	38.350	35.250	35.650	35.650	7,922,000
2023-11-22	34.650	38.250	34.650	37.000	37.000	9,021,000
2023-11-21	35.600	36.100	34.100	35.000	35.000	2,786,000
2023-11-20	34.400	36.350	34.050	35.550	35.550	4,455,000
2023-11-17	33.500	35.650	33.300	34.250	34.250	4,318,000
2023-11-16	33.850	34.000	32.950	33.200	33.200	1,087,000
2023-11-15	33.050	33.500	32.500	33.500	33.500	1,400,000
2023-11-14	32.400	33.000	32.300	32.550	32.550	919,000
2023-11-13	32.000	32.450	31.850	32.050	32.050	738,000

← NewerPage 12 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.