AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.650	22.700	22.050	22.100	22.100	51,036
2025-07-28	22.950	22.950	22.400	22.400	22.400	49,001
2025-07-25	22.900	22.900	22.550	22.650	22.650	58,600
2025-07-24	22.750	23.650	22.750	22.800	22.800	261,000
2025-07-23	22.250	23.300	22.250	22.800	22.800	114,003
2025-07-22	23.000	23.050	22.150	22.150	22.150	98,000
2025-07-21	22.650	23.000	22.600	22.650	22.650	67,000
2025-07-18	22.650	23.000	22.550	22.650	22.650	149,000
2025-07-17	22.600	23.150	22.200	22.700	22.700	129,002
2025-07-16	22.500	23.150	22.450	22.650	22.650	147,002
2025-07-15	22.350	22.700	22.300	22.400	22.400	119,002
2025-07-14	22.700	23.050	22.100	22.350	22.350	152,000
2025-07-11	23.550	23.950	22.700	22.700	22.700	630,011
2025-07-10	24.800	24.800	23.300	23.300	23.300	1,805,002
2025-07-09	21.300	22.550	21.300	22.550	22.550	338,350
2025-07-08	20.850	20.850	20.400	20.500	20.500	68,999
2025-07-07	21.300	21.600	21.000	21.050	21.050	72,002
2025-07-04	22.550	22.550	21.650	21.650	21.650	76,061
2025-07-03	22.550	22.800	22.300	22.550	22.550	124,504
2025-07-02	22.450	23.400	22.350	22.600	22.600	318,001
2025-07-01	22.300	22.750	22.050	22.050	22.050	136,001
2025-06-30	22.700	22.700	21.950	22.500	22.500	229,100
2025-06-27	22.700	23.300	22.500	22.750	22.750	429,061
2025-06-26	22.600	24.200	22.350	23.000	23.000	2,111,003
2025-06-25	20.500	22.100	20.150	22.100	22.100	702,299
2025-06-24	19.700	20.350	19.700	20.100	20.100	22,200
2025-06-23	19.350	19.650	19.350	19.600	19.600	36,000
2025-06-20	19.950	20.000	19.600	19.900	19.900	49,000
2025-06-19	20.400	20.400	20.000	20.000	20.000	42,002
2025-06-18	21.000	21.050	20.600	20.750	20.750	54,001
2025-06-17	20.050	21.350	20.050	20.450	20.450	102,000
2025-06-16	20.250	20.250	19.500	19.850	19.850	89,001
2025-06-13	21.100	21.100	20.350	20.350	20.350	58,003
2025-06-12	21.200	21.250	21.050	21.100	21.100	71,004
2025-06-11	20.950	22.900	20.950	21.200	21.200	615,000
2025-06-10	20.900	21.350	20.800	20.850	20.850	50,001
2025-06-09	21.550	21.550	20.900	20.950	20.950	89,000
2025-06-06	21.000	22.000	21.000	21.500	21.500	299,000
2025-06-05	20.800	22.200	20.500	21.050	21.050	610,102
2025-06-04	19.950	20.800	19.950	20.800	20.800	185,001
2025-06-03	19.100	19.300	18.950	18.950	18.950	68,001
2025-06-02	20.150	20.150	18.850	18.950	18.950	117,655
2025-05-29	20.600	20.600	19.950	20.150	20.150	74,200
2025-05-28	20.600	21.400	20.550	20.550	20.550	36,000
2025-05-27	20.850	21.300	20.300	20.450	20.450	62,010
2025-05-26	21.300	21.400	21.000	21.200	21.200	44,001
2025-05-23	21.800	21.850	21.700	21.700	21.700	19,000
2025-05-22	21.500	21.800	21.400	21.750	21.750	32,003
2025-05-21	22.300	22.300	21.700	21.850	21.850	27,100
2025-05-20	21.850	21.850	21.600	21.600	21.600	20,003
2025-05-19	22.050	22.050	21.600	22.050	22.050	36,060
2025-05-16	22.150	22.400	21.400	22.050	22.050	48,001
2025-05-15	22.600	22.600	22.050	22.100	22.100	42,002
2025-05-14	22.100	22.800	22.100	22.600	22.600	55,001
2025-05-13	22.550	22.750	22.250	22.450	22.450	103,203
2025-05-12	21.650	22.500	21.650	22.200	22.200	75,003
2025-05-09	21.600	22.000	21.550	21.800	21.800	98,312
2025-05-08	21.900	21.900	21.600	21.650	21.650	44,004
2025-05-07	21.600	21.600	21.200	21.250	21.250	28,002
2025-05-06	20.700	21.800	20.700	21.600	21.600	53,001

← NewerPage 6 of 21 · 1,222 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.