AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	24.200	24.250	24.000	24.150	24.150	54,000
2023-08-14	25.200	25.200	24.000	24.000	24.000	165,000
2023-08-11	26.000	26.000	25.200	25.250	25.250	112,000
2023-08-10	26.000	26.000	25.550	25.550	25.550	90,000
2023-08-09	26.050	26.350	26.050	26.050	26.050	58,000
2023-08-08	25.550	26.650	25.550	26.000	26.000	55,000
2023-08-07	25.700	25.850	25.600	25.850	25.850	33,000
2023-08-04	25.600	25.850	25.050	25.750	25.750	51,000
2023-08-03	25.700	25.700	25.700	25.700	25.700	0
2023-08-02	26.700	26.700	25.400	25.700	25.700	341,000
2023-08-01	27.050	27.050	26.650	26.650	26.650	91,000
2023-07-31	27.050	27.150	27.000	27.000	27.000	80,000
2023-07-28	27.050	27.150	27.050	27.050	27.050	58,000
2023-07-27	27.300	27.450	27.100	27.250	27.250	51,000
2023-07-26	27.050	27.200	27.000	27.050	27.050	69,000
2023-07-25	26.950	27.250	26.700	27.150	27.150	143,000
2023-07-24	26.850	26.950	26.550	26.550	26.550	115,000
2023-07-21	26.850	27.000	26.850	26.950	26.950	82,000
2023-07-20	26.800	27.200	26.800	27.000	27.000	71,000
2023-07-19	27.550	27.550	26.850	27.000	27.000	65,000
2023-07-18	27.700	27.700	27.100	27.100	27.100	70,000
2023-07-17	27.700	27.750	27.400	27.700	27.700	56,000
2023-07-14	26.900	27.700	26.800	27.650	27.650	172,000
2023-07-13	26.850	27.000	26.750	26.900	26.900	74,000
2023-07-12	27.250	27.250	26.800	26.800	26.800	103,000
2023-07-11	27.500	27.500	27.150	27.150	27.150	69,000
2023-07-10	27.600	27.700	27.350	27.350	27.350	101,000
2023-07-07	27.600	27.900	27.500	27.600	27.600	70,000
2023-07-06	28.050	28.150	27.900	27.900	27.900	90,000
2023-07-05	28.700	28.700	28.100	28.150	28.150	141,000
2023-07-04	28.050	28.700	27.750	28.650	28.650	316,000
2023-07-03	27.900	27.900	27.600	27.750	27.750	93,000
2023-06-30	27.950	28.000	27.550	27.750	27.750	103,000
2023-06-29	28.000	28.050	27.700	27.700	27.700	39,000
2023-06-28	28.100	28.100	27.600	27.600	27.600	50,000
2023-06-27	27.950	28.100	27.400	27.600	27.600	122,000
2023-06-26	28.000	28.000	27.550	27.600	27.600	119,000
2023-06-21	27.850	28.100	27.850	28.100	27.382	180,718
2023-06-20	27.900	28.100	27.700	27.850	27.138	94,190
2023-06-19	27.750	28.300	27.550	27.850	27.138	76,498
2023-06-16	28.200	28.200	27.700	27.750	27.041	127,539
2023-06-15	27.850	27.850	27.700	27.750	27.041	58,482
2023-06-14	28.200	28.300	27.800	27.900	27.187	77,010
2023-06-13	27.700	28.000	27.700	27.750	27.041	136,305
2023-06-12	28.300	28.300	27.600	27.600	26.895	91,906
2023-06-09	28.400	28.400	27.950	28.100	27.382	111,954
2023-06-08	28.450	28.450	28.000	28.000	27.284	64,961
2023-06-07	27.950	28.600	27.950	28.450	27.723	112,357
2023-06-06	28.450	28.800	27.900	27.950	27.236	160,842
2023-06-05	27.650	28.450	27.650	28.350	27.625	112,521
2023-06-02	28.450	28.500	28.000	28.100	27.382	102,432
2023-06-01	27.750	28.150	27.750	28.050	27.333	121,327
2023-05-31	27.800	28.150	27.500	27.950	27.236	107,403
2023-05-30	28.000	28.400	27.800	27.800	27.089	126,430
2023-05-29	27.000	27.950	27.000	27.850	27.138	189,862
2023-05-26	27.600	27.600	26.850	26.950	26.261	105,736
2023-05-25	27.700	27.700	27.200	27.200	26.505	102,335
2023-05-24	27.650	27.900	27.550	27.750	27.041	41,356
2023-05-23	27.750	28.000	27.750	27.950	27.236	69,092
2023-05-22	27.450	27.750	27.300	27.750	27.041	86,226

← NewerPage 14 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.