AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	33.850	35.150	33.750	34.900	34.008	1,485,953
2022-08-17	33.700	34.100	33.400	33.850	32.985	376,246
2022-08-16	33.900	34.400	33.500	33.700	32.839	544,233
2022-08-15	33.500	34.250	33.200	33.700	32.839	1,020,250
2022-08-12	32.500	33.150	32.300	33.000	32.157	432,378
2022-08-11	32.600	32.950	32.250	32.300	31.474	532,219
2022-08-10	31.650	32.450	31.150	32.200	31.377	590,551
2022-08-09	32.300	32.350	31.500	32.000	31.182	841,785
2022-08-08	32.500	32.850	31.900	32.450	31.621	1,155,186
2022-08-05	32.250	33.450	32.050	33.300	32.449	982,729
2022-08-04	32.100	32.100	30.850	31.650	30.841	790,682
2022-08-03	32.400	32.850	31.600	32.000	31.182	657,276
2022-08-02	33.400	33.400	32.250	32.250	31.426	468,871
2022-08-01	33.800	34.100	33.400	33.700	32.839	473,773
2022-07-29	34.300	34.750	33.700	33.750	32.887	878,051
2022-07-28	35.200	35.200	33.400	33.400	32.546	867,545
2022-07-27	34.200	34.800	33.600	34.500	33.618	475,630
2022-07-26	35.200	35.200	33.750	34.400	33.521	853,636
2022-07-25	36.150	36.150	35.050	35.050	34.154	648,225
2022-07-22	35.750	37.150	35.500	36.150	35.226	2,340,059
2022-07-21	34.100	35.850	34.100	35.300	34.398	1,736,790
2022-07-20	34.300	34.650	33.750	33.750	32.887	838,499
2022-07-19	33.400	34.100	33.200	34.100	33.228	516,160
2022-07-18	33.600	34.650	33.450	33.700	32.839	1,659,934
2022-07-15	32.300	33.150	32.150	32.700	31.864	710,887
2022-07-14	31.400	32.800	30.650	32.700	31.864	810,581
2022-07-13	31.600	32.300	31.250	31.400	30.597	611,822
2022-07-12	31.550	31.600	30.200	30.400	29.623	666,002
2022-07-11	32.800	33.250	31.650	32.100	31.280	501,714
2022-07-08	32.500	33.600	32.200	32.700	31.864	996,086
2022-07-07	32.150	32.350	30.150	31.650	30.841	1,930,024
2022-07-06	32.550	33.250	32.050	32.050	31.231	883,859
2022-07-05	33.200	33.600	31.650	32.650	31.815	909,601
2022-07-04	33.600	34.100	32.000	32.400	31.572	1,180,191
2022-07-01	36.000	36.300	33.600	33.600	32.741	1,636,411
2022-06-30	37.400	37.500	36.100	36.200	35.275	1,049,243
2022-06-29	36.800	38.500	36.500	37.750	36.785	1,314,859
2022-06-28	38.100	38.100	37.150	37.250	36.298	1,228,831
2022-06-27	37.000	38.400	36.550	38.300	37.321	1,500,090
2022-06-24	36.150	36.700	35.600	36.100	35.177	1,270,655
2022-06-23	34.800	36.350	34.450	35.750	34.836	1,841,003
2022-06-22	37.050	37.050	34.500	34.700	33.813	1,322,792
2022-06-21	35.850	37.200	35.400	36.750	35.811	1,236,990
2022-06-20	38.900	39.100	36.000	36.000	34.241	2,075,686
2022-06-17	38.100	38.550	37.200	38.300	36.429	1,799,261
2022-06-16	40.350	42.000	38.850	38.850	36.952	3,359,359
2022-06-15	39.700	41.000	39.700	39.800	37.855	2,020,712
2022-06-14	41.150	41.150	39.100	40.150	38.188	4,396,857
2022-06-13	42.800	43.400	41.400	41.400	39.377	6,964,305
2022-06-10	47.600	48.600	45.500	45.950	43.705	32,415,551
2022-06-09	42.900	47.300	42.850	47.300	44.989	12,183,810
2022-06-08	43.600	44.500	42.500	43.000	40.899	5,596,642
2022-06-07	45.000	45.950	42.900	43.300	41.184	6,554,404
2022-06-06	46.300	47.500	43.500	44.800	42.611	8,306,849
2022-06-02	45.000	46.950	44.200	46.300	44.038	11,275,550
2022-06-01	44.050	48.300	44.050	45.100	42.897	20,699,920
2022-05-31	42.650	45.850	42.000	44.050	41.898	14,236,180
2022-05-30	40.100	42.650	40.000	42.650	40.566	12,751,710
2022-05-27	36.250	38.800	36.250	38.800	36.904	3,522,112
2022-05-26	34.900	35.750	34.750	35.300	33.575	590,555

← NewerPage 18 of 21 · 1,228 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.