AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	27.300	27.600	27.200	27.300	26.602	63,542
2023-05-18	27.750	27.750	27.150	27.500	26.797	71,484
2023-05-17	27.300	27.550	27.300	27.300	26.602	76,423
2023-05-16	26.700	27.200	26.700	27.100	26.407	93,940
2023-05-15	27.000	27.000	26.500	26.650	25.969	132,314
2023-05-12	26.500	27.250	26.200	27.250	26.553	79,884
2023-05-11	27.200	27.200	26.400	26.500	25.823	152,597
2023-05-10	27.050	27.450	26.800	27.400	26.700	124,077
2023-05-09	28.200	28.200	27.000	27.250	26.553	189,812
2023-05-08	28.700	29.000	28.200	28.200	27.479	150,065
2023-05-05	28.400	29.200	28.400	28.700	27.966	186,933
2023-05-04	29.050	29.050	28.050	28.250	27.528	273,624
2023-05-03	29.550	29.550	29.000	29.000	28.259	62,149
2023-05-02	29.100	29.750	29.100	29.550	28.795	60,116
2023-04-28	29.000	29.400	29.000	29.200	28.454	111,358
2023-04-27	28.650	29.100	28.200	28.650	27.918	73,184
2023-04-26	28.500	28.700	28.050	28.650	27.918	95,217
2023-04-25	30.000	30.000	28.300	28.500	27.772	360,568
2023-04-24	29.800	30.200	29.650	30.000	29.233	150,812
2023-04-21	30.700	31.200	29.700	29.800	29.038	312,250
2023-04-20	31.850	31.850	30.850	30.950	30.159	342,199
2023-04-19	32.400	32.550	31.800	31.850	31.036	243,217
2023-04-18	32.000	32.600	31.600	32.100	31.280	283,867
2023-04-17	31.500	32.450	31.450	32.000	31.182	347,415
2023-04-14	31.850	31.850	31.450	31.500	30.695	179,208
2023-04-13	32.600	32.600	31.500	31.550	30.744	391,899
2023-04-12	32.200	32.900	31.600	32.450	31.621	564,102
2023-04-11	31.400	32.100	30.600	31.850	31.036	310,720
2023-04-10	31.650	31.800	30.800	30.850	30.061	248,993
2023-04-07	31.400	31.750	31.300	31.400	30.597	125,567
2023-04-06	31.700	31.700	31.250	31.400	30.597	155,310
2023-03-31	31.950	32.100	31.700	31.800	30.987	134,764
2023-03-30	31.700	32.550	31.700	31.950	31.133	122,644
2023-03-29	32.000	32.400	31.450	31.650	30.841	184,337
2023-03-28	33.550	33.550	31.900	31.900	31.085	612,978
2023-03-27	33.600	33.800	33.200	33.250	32.400	414,910
2023-03-24	33.300	33.400	32.850	32.900	32.059	485,201
2023-03-23	33.700	34.600	32.750	33.150	32.303	2,131,878
2023-03-22	32.450	34.500	32.300	33.800	32.936	3,020,426
2023-03-21	32.200	32.800	31.800	32.250	31.426	661,840
2023-03-20	31.850	32.000	31.300	31.550	30.744	292,787
2023-03-17	30.700	31.800	30.700	31.750	30.938	466,210
2023-03-16	31.150	31.500	30.000	30.300	29.526	319,852
2023-03-15	32.200	32.250	31.150	31.150	30.354	457,559
2023-03-14	31.200	32.000	31.050	31.800	30.987	446,082
2023-03-13	32.300	32.300	30.850	31.550	30.744	726,949
2023-03-10	33.050	33.400	31.700	32.100	31.280	1,522,310
2023-03-09	34.950	35.600	33.050	33.500	32.644	7,437,769
2023-03-08	30.100	32.500	29.900	32.500	31.669	2,987,769
2023-03-07	29.750	30.900	29.100	30.300	29.526	1,270,097
2023-03-06	27.950	30.150	27.950	29.750	28.990	2,219,045
2023-03-03	27.900	28.150	27.750	27.950	27.236	159,293
2023-03-02	28.400	28.400	27.800	27.900	27.187	192,221
2023-03-01	27.800	29.200	27.350	28.400	27.674	607,742
2023-02-24	28.300	28.600	27.800	27.800	27.089	480,547
2023-02-23	27.900	28.050	27.750	28.000	27.284	118,496
2023-02-22	27.600	27.950	27.300	27.700	26.992	136,567
2023-02-21	28.200	28.200	27.650	27.900	27.187	198,937
2023-02-20	27.250	27.850	27.100	27.850	27.138	258,761
2023-02-17	27.600	27.600	27.250	27.250	26.553	123,378

← NewerPage 15 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.