AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	33.650	33.650	32.300	32.550	30.960	310,080
2022-02-23	33.800	34.400	33.800	34.100	32.434	122,026
2022-02-22	34.700	34.700	33.400	33.800	32.149	231,131
2022-02-21	34.600	35.250	34.600	34.850	33.147	123,256
2022-02-18	35.000	35.250	34.550	35.100	33.385	438,321
2022-02-17	36.650	36.650	35.300	35.350	33.623	220,575
2022-02-16	36.000	36.550	35.900	36.050	34.289	253,610
2022-02-15	35.100	36.000	35.100	35.300	33.575	198,108
2022-02-14	35.800	35.900	34.750	35.000	33.290	266,297
2022-02-11	35.800	36.950	35.450	36.200	34.431	935,957
2022-02-10	35.500	35.500	34.600	35.050	33.338	166,192
2022-02-09	35.000	35.550	34.700	35.350	33.623	240,416
2022-02-08	33.650	35.050	33.450	34.900	33.195	367,372
2022-02-07	32.200	33.200	31.850	33.150	31.530	249,049
2022-01-26	31.800	32.600	31.200	32.000	30.437	319,579
2022-01-25	33.100	33.100	31.500	31.650	30.104	287,625
2022-01-24	32.800	33.100	31.050	33.100	31.483	381,368
2022-01-21	33.900	33.900	32.800	32.850	31.245	288,654
2022-01-20	34.350	34.700	33.950	34.150	32.482	167,210
2022-01-19	34.250	34.800	34.200	34.350	32.672	97,145
2022-01-18	34.500	35.200	34.450	34.800	33.100	226,895
2022-01-17	33.500	35.250	33.500	35.000	33.290	368,892
2022-01-14	34.000	34.000	32.650	33.300	31.673	432,439
2022-01-13	34.450	34.900	33.950	34.100	32.434	288,641
2022-01-12	35.000	35.550	34.450	34.500	32.814	249,629
2022-01-11	35.600	35.750	34.450	34.500	32.814	419,755
2022-01-10	35.000	36.000	34.600	35.600	33.861	222,180
2022-01-07	37.100	37.100	35.050	35.300	33.575	918,808
2022-01-06	36.900	37.300	36.500	36.900	35.097	290,491
2022-01-05	37.900	38.000	36.800	37.250	35.430	680,894
2022-01-04	38.750	38.750	37.800	37.900	36.048	618,696
2022-01-03	39.350	39.350	38.050	38.350	36.476	318,451
2021-12-30	39.300	39.500	38.600	38.700	36.809	491,329
2021-12-29	39.300	39.500	38.600	39.200	37.285	668,943
2021-12-28	39.250	39.600	38.450	38.500	36.619	522,270
2021-12-27	37.900	38.800	37.750	38.600	36.714	370,204
2021-12-24	38.450	38.700	37.800	37.800	35.953	434,079
2021-12-23	38.800	38.950	37.750	37.850	36.001	670,651
2021-12-22	39.000	39.300	38.400	38.400	36.524	330,791
2021-12-21	38.250	38.850	38.000	38.500	36.619	284,397
2021-12-20	38.200	38.900	37.850	38.100	36.239	251,416
2021-12-17	39.650	39.650	37.700	38.200	36.334	1,091,496
2021-12-16	39.500	40.300	39.300	39.750	37.808	512,886
2021-12-15	39.450	39.450	38.600	38.900	36.999	573,327
2021-12-14	40.650	41.500	38.800	39.000	37.095	1,555,057
2021-12-13	40.500	42.750	39.700	40.800	38.807	3,188,741
2021-12-10	40.850	40.850	39.300	39.400	37.475	972,076
2021-12-09	41.750	41.800	40.600	40.700	38.712	606,885
2021-12-08	41.050	41.900	40.250	41.350	39.330	1,271,159
2021-12-07	42.400	42.400	40.000	40.500	38.521	1,571,433
2021-12-06	40.600	42.200	39.900	42.000	39.948	1,321,411
2021-12-03	39.700	41.250	39.700	40.500	38.521	917,791
2021-12-02	41.000	41.800	39.400	39.600	37.665	1,244,995
2021-12-01	39.000	41.600	38.500	41.500	39.472	1,474,535
2021-11-30	39.200	40.250	39.200	39.600	37.665	692,165
2021-11-29	37.150	39.400	36.200	38.800	36.904	1,267,938
2021-11-26	39.050	39.700	37.850	38.100	36.239	1,499,118
2021-11-25	42.100	42.750	39.800	39.800	37.855	1,755,414
2021-11-24	41.250	42.300	40.300	41.600	39.568	1,598,215
2021-11-23	42.200	42.800	40.500	41.200	39.187	2,020,675

← NewerPage 20 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.