AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.650	24.900	23.900	24.550	24.550	269,201
2026-04-27	25.600	26.150	24.500	24.500	24.500	510,016
2026-04-24	25.150	26.450	25.000	25.400	25.400	785,000
2026-04-23	26.700	26.900	24.300	24.850	24.850	920,363
2026-04-22	26.150	27.450	26.050	26.350	26.350	1,405,880
2026-04-21	28.000	28.150	27.000	27.050	27.050	4,601,666
2026-04-20	23.700	25.750	23.050	25.600	25.600	2,193,200
2026-04-17	22.150	23.800	22.150	23.450	23.450	830,253
2026-04-16	22.550	22.550	22.000	22.150	22.150	206,000
2026-04-15	22.350	22.900	21.950	22.100	22.100	189,046
2026-04-14	21.900	22.350	21.800	22.150	22.150	185,200
2026-04-13	21.350	22.250	21.350	21.900	21.900	199,003
2026-04-10	21.650	21.750	21.350	21.400	21.400	200,675
2026-04-09	22.000	22.000	21.600	21.650	21.650	140,101
2026-04-08	21.800	22.250	21.800	22.200	22.200	171,475
2026-04-07	22.100	22.250	21.700	21.700	21.700	140,101
2026-04-02	22.750	22.750	22.050	22.050	22.050	169,053
2026-04-01	22.250	22.950	22.250	22.500	22.500	172,057
2026-03-31	22.950	23.000	22.050	22.100	22.100	261,056
2026-03-30	23.900	23.900	23.000	23.000	23.000	326,053
2026-03-27	23.750	24.500	22.500	24.150	24.150	1,488,222
2026-03-26	21.700	23.950	21.650	23.950	23.950	1,340,101
2026-03-25	21.700	22.100	21.700	21.800	21.800	132,500
2026-03-24	22.200	22.200	21.400	21.650	21.650	99,040
2026-03-23	22.500	22.500	21.800	21.800	21.800	153,000
2026-03-20	23.750	23.750	22.550	22.600	22.600	390,021
2026-03-19	23.100	24.100	22.500	23.550	23.550	638,004
2026-03-18	21.750	23.400	21.500	23.100	23.100	403,006
2026-03-17	21.750	21.900	21.350	21.500	21.500	238,400
2026-03-16	21.550	21.850	21.250	21.350	21.350	192,009
2026-03-13	22.000	22.100	21.700	21.850	21.850	146,016
2026-03-12	22.400	22.400	21.850	22.150	22.150	187,010
2026-03-11	21.800	22.800	21.800	22.450	22.450	261,011
2026-03-10	21.600	21.800	21.450	21.800	21.800	153,008
2026-03-09	21.000	21.650	20.700	21.350	21.350	248,016
2026-03-06	23.100	23.400	22.600	22.900	22.900	348,034
2026-03-05	23.500	23.500	22.500	22.850	22.850	435,068
2026-03-04	23.550	23.550	22.000	22.050	22.050	640,100
2026-03-03	24.300	24.950	23.000	23.800	23.800	2,653,000
2026-03-02	20.750	22.950	20.500	22.950	22.950	1,301,171
2026-02-26	21.000	21.250	20.800	20.900	20.900	100,001
2026-02-25	21.000	21.150	20.650	20.800	20.800	180,002
2026-02-24	20.750	22.100	20.450	21.100	21.100	840,013
2026-02-23	20.000	20.400	19.800	20.100	20.100	115,100
2026-02-11	19.750	20.200	19.750	19.900	19.900	76,131
2026-02-10	20.150	20.350	19.650	19.850	19.850	130,005
2026-02-09	20.700	20.750	20.000	20.200	20.200	127,064
2026-02-06	20.700	21.250	20.600	20.650	20.650	74,010
2026-02-05	21.800	21.800	21.100	21.250	21.250	126,001
2026-02-04	20.550	21.850	20.250	21.600	21.600	247,895
2026-02-03	20.600	20.800	20.150	20.150	20.150	39,065
2026-02-02	20.000	20.250	19.850	20.150	20.150	146,010
2026-01-30	21.050	21.050	20.500	20.600	20.600	159,002
2026-01-29	21.950	21.950	21.100	21.300	21.300	135,117
2026-01-28	22.200	22.200	21.450	21.850	21.850	320,010
2026-01-27	21.250	22.200	21.100	22.000	22.000	347,101
2026-01-26	21.300	21.600	21.200	21.200	21.200	129,001
2026-01-23	21.300	21.400	20.800	21.200	21.200	118,002
2026-01-22	21.700	21.750	21.250	21.250	21.250	150,299
2026-01-21	21.550	21.700	21.200	21.250	21.250	146,101

← NewerPage 3 of 5 · 244 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.