AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	25.050	25.300	24.050	24.050	23.435	266,044
2022-11-10	24.950	25.000	24.300	24.400	23.776	139,100
2022-11-09	24.350	25.200	24.350	24.850	24.215	235,264
2022-11-08	23.300	24.500	23.300	24.100	23.484	689,607
2022-11-07	25.250	25.650	25.050	25.050	24.410	221,592
2022-11-04	24.700	25.050	24.400	25.000	24.361	163,263
2022-11-03	24.850	25.250	24.550	24.700	24.069	106,061
2022-11-02	24.500	25.150	24.500	24.850	24.215	209,264
2022-11-01	24.200	25.000	24.200	24.500	23.874	279,523
2022-10-31	24.000	24.150	23.700	23.900	23.289	85,087
2022-10-28	24.000	24.000	23.100	23.350	22.753	115,273
2022-10-27	23.350	23.900	23.200	23.900	23.289	125,382
2022-10-26	23.050	23.350	22.800	22.900	22.315	101,279
2022-10-25	24.000	24.000	22.500	22.850	22.266	160,643
2022-10-24	23.550	24.200	23.550	23.900	23.289	203,364
2022-10-21	23.650	23.650	23.050	23.050	22.461	83,019
2022-10-20	23.900	24.100	23.500	23.600	22.997	162,133
2022-10-19	24.600	25.050	24.350	24.350	23.728	89,179
2022-10-18	25.100	25.500	24.300	24.600	23.971	149,539
2022-10-17	24.100	24.650	23.350	24.600	23.971	171,362
2022-10-14	24.000	24.900	23.900	24.350	23.728	366,972
2022-10-13	24.650	25.500	22.900	22.900	22.315	536,584
2022-10-12	25.100	25.200	23.800	24.650	24.020	412,285
2022-10-11	26.050	26.050	25.000	25.000	24.361	343,354
2022-10-07	26.500	26.750	26.100	26.600	25.920	445,379
2022-10-06	27.250	27.700	25.900	26.700	26.018	1,055,347
2022-10-05	28.600	29.500	28.300	28.500	27.772	450,264
2022-10-04	27.900	28.300	27.650	28.000	27.284	239,233
2022-10-03	27.300	27.650	26.850	27.300	26.602	153,163
2022-09-30	26.200	27.300	25.900	27.300	26.602	221,640
2022-09-29	27.350	27.400	26.400	26.700	26.018	323,888
2022-09-28	28.700	28.700	26.200	26.200	25.530	527,891
2022-09-27	27.250	29.000	27.200	28.700	27.966	465,134
2022-09-26	30.500	30.500	27.650	27.700	26.992	1,241,618
2022-09-23	31.600	31.600	30.550	30.700	29.915	316,033
2022-09-22	31.150	31.350	30.800	31.200	30.403	177,371
2022-09-21	31.450	31.450	31.100	31.150	30.354	171,193
2022-09-20	31.400	31.600	31.300	31.600	30.792	112,109
2022-09-19	31.750	31.850	31.100	31.200	30.403	322,201
2022-09-16	32.100	32.500	31.600	31.850	31.036	297,230
2022-09-15	32.100	32.700	31.900	32.350	31.523	468,635
2022-09-14	31.100	31.800	30.550	31.750	30.938	476,161
2022-09-13	32.300	32.450	31.950	32.150	31.328	474,039
2022-09-12	31.800	32.050	31.500	31.800	30.987	462,770
2022-09-08	31.350	31.950	31.150	31.500	30.695	1,096,678
2022-09-07	31.950	32.600	31.100	31.150	30.354	2,684,534
2022-09-06	34.700	34.900	34.300	34.300	33.423	1,453,378
2022-09-05	38.350	40.900	37.500	38.100	37.126	5,828,259
2022-09-02	35.750	38.500	35.750	38.050	37.077	3,663,566
2022-09-01	35.200	35.900	35.000	35.000	34.105	283,819
2022-08-31	35.200	36.000	35.200	35.600	34.690	294,232
2022-08-30	35.700	36.000	35.300	35.400	34.495	266,632
2022-08-29	35.000	36.050	34.400	35.700	34.787	826,191
2022-08-26	36.700	36.900	35.750	36.250	35.323	1,697,018
2022-08-25	34.900	35.700	34.900	35.300	34.398	377,543
2022-08-24	35.950	36.050	34.900	34.900	34.008	430,217
2022-08-23	34.850	35.650	34.150	35.350	34.446	656,169
2022-08-22	35.150	35.400	34.700	34.700	33.813	562,325
2022-08-19	34.700	36.000	34.700	35.450	34.544	1,257,230
2022-08-18	33.850	35.150	33.750	34.900	34.008	1,485,953

← NewerPage 17 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.