AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	27.150	27.550	27.100	27.250	26.553	121,917
2023-02-15	27.150	27.500	26.900	27.100	26.407	123,098
2023-02-14	27.200	27.500	27.050	27.050	26.359	90,527
2023-02-13	26.600	26.900	26.450	26.800	26.115	83,267
2023-02-10	27.100	27.250	26.850	26.900	26.212	159,738
2023-02-09	27.700	27.850	27.400	27.400	26.700	135,197
2023-02-08	27.700	28.000	27.350	27.650	26.943	261,304
2023-02-07	27.350	27.550	27.300	27.350	26.651	109,621
2023-02-06	27.950	27.950	27.400	27.400	26.700	86,431
2023-02-03	28.000	28.150	27.500	27.750	27.041	362,442
2023-02-02	27.900	28.000	27.500	27.900	27.187	418,693
2023-02-01	27.350	27.900	27.200	27.650	26.943	367,186
2023-01-31	26.400	28.300	26.400	27.350	26.651	2,208,500
2023-01-30	26.450	26.700	26.300	26.450	25.774	146,802
2023-01-17	25.550	26.150	25.300	26.000	25.335	128,633
2023-01-16	25.600	25.850	25.400	25.550	24.897	82,039
2023-01-13	26.000	26.000	25.600	25.650	24.994	133,037
2023-01-12	26.750	26.750	25.850	25.900	25.238	139,484
2023-01-11	26.800	26.900	26.450	26.450	25.774	141,045
2023-01-10	27.050	27.050	26.350	26.400	25.725	129,168
2023-01-09	26.800	26.800	26.400	26.550	25.871	201,832
2023-01-06	27.250	27.250	26.500	26.550	25.871	434,972
2023-01-05	26.150	27.700	26.150	27.200	26.505	1,244,380
2023-01-04	25.750	26.200	25.600	26.050	25.384	93,238
2023-01-03	25.750	25.950	25.600	25.750	25.092	105,206
2022-12-30	26.350	26.400	25.750	26.050	25.384	67,619
2022-12-29	25.600	26.100	25.600	25.950	25.287	172,336
2022-12-28	26.850	27.300	25.600	25.600	24.946	366,679
2022-12-27	27.050	27.250	26.350	26.600	25.920	213,402
2022-12-26	27.600	27.600	26.850	26.900	26.212	329,394
2022-12-23	28.500	28.500	27.400	27.550	26.846	737,617
2022-12-22	26.900	28.800	26.900	28.550	27.820	1,752,093
2022-12-21	28.000	28.100	26.500	26.500	25.823	585,424
2022-12-20	28.050	29.400	27.300	27.300	26.602	2,173,915
2022-12-19	27.500	28.250	27.050	27.750	27.041	429,543
2022-12-16	27.850	27.850	27.100	27.100	26.407	164,046
2022-12-15	27.150	28.500	27.150	27.800	27.089	330,321
2022-12-14	26.800	27.600	26.800	27.500	26.797	257,826
2022-12-13	27.200	27.350	26.750	26.750	26.066	102,016
2022-12-12	27.100	27.100	26.500	26.900	26.212	145,158
2022-12-09	27.550	27.700	26.650	27.100	26.407	224,972
2022-12-08	26.400	27.400	26.050	27.200	26.505	310,291
2022-12-07	26.100	26.350	25.500	26.300	25.628	382,773
2022-12-06	26.650	26.800	25.900	26.000	25.335	385,113
2022-12-05	27.400	27.500	26.800	26.900	26.212	443,039
2022-12-02	27.000	28.100	26.700	27.500	26.797	758,086
2022-12-01	26.650	27.100	26.300	26.700	26.018	417,013
2022-11-30	25.950	26.700	25.650	26.250	25.579	336,736
2022-11-29	25.050	26.250	24.800	25.650	24.994	327,600
2022-11-28	25.000	25.400	24.700	25.300	24.653	115,027
2022-11-25	25.500	25.700	24.900	25.000	24.361	191,176
2022-11-24	25.300	25.600	25.200	25.600	24.946	128,050
2022-11-23	25.400	25.400	24.700	25.100	24.458	122,066
2022-11-22	25.600	25.600	25.000	25.000	24.361	161,226
2022-11-21	25.750	25.750	25.000	25.250	24.605	93,583
2022-11-18	26.500	26.700	25.650	25.650	24.994	241,332
2022-11-17	26.400	26.900	26.250	26.300	25.628	383,898
2022-11-16	25.300	26.750	24.800	26.350	25.676	859,865
2022-11-15	24.850	25.300	24.550	25.150	24.507	192,539
2022-11-14	24.300	24.650	24.100	24.650	24.020	136,872

← NewerPage 16 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.