AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.600	21.800	21.150	21.650	21.650	215,350
2026-01-19	21.950	22.050	21.400	21.400	21.400	400,202
2026-01-16	21.000	22.200	20.600	21.700	21.700	618,340
2026-01-15	21.700	21.700	20.450	20.850	20.850	800,013
2026-01-14	20.200	21.500	20.200	21.500	21.500	915,050
2026-01-13	19.800	19.850	19.500	19.550	19.550	97,300
2026-01-12	19.400	20.300	19.400	19.800	19.800	118,004
2026-01-09	19.650	19.900	19.550	19.700	19.700	72,005
2026-01-08	19.800	19.800	19.550	19.650	19.650	104,002
2026-01-07	20.000	20.150	19.700	19.850	19.850	110,001
2026-01-06	20.150	20.150	19.650	19.850	19.850	200,173
2026-01-05	20.800	20.800	20.300	20.350	20.350	84,033
2026-01-02	20.850	21.000	20.700	20.800	20.800	67,020
2025-12-31	21.000	21.000	20.700	20.850	20.850	96,000
2025-12-30	21.300	21.750	20.800	20.950	20.950	255,747
2025-12-29	20.900	21.700	20.700	21.000	21.000	219,050
2025-12-26	20.700	20.900	20.550	20.650	20.650	85,001
2025-12-24	20.700	20.750	20.500	20.700	20.700	89,500
2025-12-23	20.900	21.500	20.750	20.750	20.750	407,906
2025-12-22	20.400	21.550	20.400	20.850	20.850	1,758,100
2025-12-19	19.650	19.650	19.550	19.600	19.600	48,001
2025-12-18	19.500	19.900	19.500	19.550	19.550	50,101
2025-12-17	20.050	20.050	19.750	19.800	19.800	46,001
2025-12-16	19.700	20.100	19.600	19.700	19.700	88,100
2025-12-15	19.250	19.950	19.100	19.600	19.600	77,002
2025-12-12	19.500	19.600	19.300	19.350	19.350	88,001
2025-12-11	19.450	19.700	19.200	19.300	19.300	60,005
2025-12-10	19.400	19.700	19.350	19.450	19.450	137,000
2025-12-09	20.050	20.050	19.150	19.400	19.400	185,106
2025-12-08	19.800	20.750	19.750	19.750	19.750	1,337,401
2025-12-05	19.000	19.000	18.800	18.900	18.900	60,140
2025-12-04	18.900	19.050	18.800	18.850	18.850	30,192
2025-12-03	19.000	19.000	18.650	18.900	18.900	67,200
2025-12-02	18.950	19.000	18.650	18.950	18.950	36,002
2025-12-01	18.500	18.700	18.400	18.700	18.700	39,002
2025-11-28	18.550	18.650	18.400	18.600	18.600	37,002
2025-11-27	18.450	18.800	18.300	18.350	18.350	68,001
2025-11-26	18.750	18.900	18.450	18.450	18.450	58,000
2025-11-25	18.200	18.300	18.050	18.200	18.200	70,787
2025-11-24	18.200	18.200	18.000	18.050	18.050	18,201
2025-11-21	17.900	18.100	17.800	18.000	18.000	91,001
2025-11-20	18.250	18.550	18.250	18.350	18.350	66,503
2025-11-19	18.300	18.400	18.000	18.100	18.100	98,000
2025-11-18	19.000	19.000	18.450	18.500	18.500	84,001
2025-11-17	19.250	19.350	19.000	19.000	19.000	39,201
2025-11-14	19.200	19.400	19.100	19.350	19.350	44,001
2025-11-13	19.400	19.650	19.400	19.450	19.450	73,011
2025-11-12	19.200	19.600	19.200	19.400	19.400	60,004
2025-11-11	19.150	19.400	19.000	19.200	19.200	110,000
2025-11-10	19.300	19.300	19.100	19.150	19.150	41,001
2025-11-07	19.650	19.650	19.300	19.300	19.300	35,001
2025-11-06	19.350	19.500	19.100	19.300	19.300	72,572
2025-11-05	19.550	19.550	19.300	19.300	19.300	106,000
2025-11-04	20.200	20.250	19.750	19.750	19.750	142,001
2025-11-03	20.300	20.300	20.200	20.200	20.200	45,301
2025-10-31	20.350	20.450	20.200	20.250	20.250	48,062
2025-10-30	20.700	20.700	20.300	20.300	20.300	56,165
2025-10-29	20.500	20.700	20.400	20.450	20.450	53,000
2025-10-28	21.100	21.100	20.400	20.450	20.450	55,001
2025-10-27	20.750	21.050	20.650	20.700	20.700	80,050

← NewerPage 4 of 21 · 1,226 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.