AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	32.500	33.050	31.800	31.800	31.800	893,000
2023-11-09	34.300	34.800	32.100	32.500	32.500	2,664,000
2023-11-08	32.500	35.150	32.100	34.100	34.100	6,473,000
2023-11-07	32.250	32.950	32.000	32.200	32.200	866,000
2023-11-06	32.700	33.050	31.850	31.900	31.900	1,001,000
2023-11-03	33.500	33.650	32.400	32.500	32.500	1,233,000
2023-11-02	32.800	34.000	32.250	33.500	33.500	2,503,000
2023-11-01	33.400	34.000	32.000	32.600	32.600	2,585,000
2023-10-31	34.950	37.400	31.500	33.500	33.500	13,964,000
2023-10-30	32.850	34.550	32.050	34.550	34.550	6,119,000
2023-10-27	31.000	33.450	30.750	31.800	31.800	5,169,000
2023-10-26	31.500	32.350	30.500	30.500	30.500	1,272,000
2023-10-25	32.200	33.950	31.850	31.850	31.850	2,753,000
2023-10-24	32.750	32.900	31.050	32.400	32.400	4,336,000
2023-10-23	29.600	32.550	29.550	32.550	32.550	6,667,000
2023-10-20	30.650	30.850	29.500	29.600	29.600	1,900,000
2023-10-19	29.000	31.500	29.000	30.900	30.900	4,805,000
2023-10-18	29.150	29.950	28.500	28.650	28.650	1,042,000
2023-10-17	28.300	29.600	28.100	29.200	29.200	1,109,000
2023-10-16	28.700	28.900	28.050	28.100	28.100	531,000
2023-10-13	29.100	29.650	28.800	28.800	28.800	714,000
2023-10-12	28.950	29.450	28.650	29.150	29.150	1,203,000
2023-10-11	31.100	31.450	29.550	29.550	29.550	2,632,000
2023-10-06	34.250	34.750	32.500	32.800	32.800	6,415,000
2023-10-05	32.500	33.750	32.350	33.750	33.750	7,801,000
2023-10-04	27.400	30.700	27.400	30.700	30.700	2,688,000
2023-10-03	28.350	28.350	27.850	27.950	27.950	72,000
2023-10-02	28.400	28.600	28.100	28.200	28.200	214,000
2023-09-28	27.300	28.350	27.150	28.100	28.100	299,000
2023-09-27	26.950	27.250	26.600	27.250	27.250	64,000
2023-09-26	27.250	27.250	26.750	27.250	27.250	40,000
2023-09-25	27.200	27.250	27.000	27.250	27.250	28,000
2023-09-22	26.750	27.400	26.750	27.100	27.100	35,000
2023-09-21	27.300	27.300	26.950	27.050	27.050	136,000
2023-09-20	27.750	28.100	27.400	27.550	27.550	134,000
2023-09-19	28.250	28.550	27.700	27.700	27.700	251,000
2023-09-18	27.500	28.500	27.500	28.250	28.250	343,000
2023-09-15	27.300	27.700	27.250	27.700	27.700	91,000
2023-09-14	27.400	27.550	27.150	27.450	27.450	76,000
2023-09-13	26.400	27.900	26.400	27.300	27.300	111,000
2023-09-12	26.900	26.900	26.550	26.800	26.800	73,000
2023-09-11	27.500	27.500	26.550	26.850	26.850	116,000
2023-09-08	27.800	27.800	27.300	27.500	27.500	100,000
2023-09-07	27.100	28.000	27.050	27.750	27.750	244,000
2023-09-06	27.650	28.600	27.500	27.500	27.500	668,000
2023-09-05	26.400	26.800	26.400	26.600	26.600	82,000
2023-09-04	25.950	26.600	25.950	26.300	26.300	101,000
2023-09-01	25.450	26.350	25.250	26.300	26.300	123,000
2023-08-31	25.850	25.850	25.400	25.450	25.450	25,000
2023-08-30	25.700	25.700	25.200	25.600	25.600	44,000
2023-08-29	25.000	25.100	25.000	25.050	25.050	19,000
2023-08-28	25.150	25.150	25.000	25.000	25.000	29,000
2023-08-25	24.650	25.450	24.650	25.300	25.300	59,000
2023-08-24	25.100	25.500	24.950	25.000	25.000	72,000
2023-08-23	25.200	25.600	24.900	25.050	25.050	186,000
2023-08-22	25.800	27.500	25.600	25.600	25.600	1,043,000
2023-08-21	25.300	25.300	24.950	25.000	25.000	24,000
2023-08-18	24.700	25.600	24.700	24.800	24.800	95,000
2023-08-17	23.950	24.800	23.950	24.750	24.750	45,000
2023-08-16	24.050	24.200	23.750	24.200	24.200	67,000

← NewerPage 13 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.