AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.700	21.800	20.700	21.600	21.600	53,001
2025-05-05	21.450	21.450	20.550	21.250	21.250	99,009
2025-05-02	21.400	21.800	21.400	21.550	21.550	87,044
2025-04-30	21.350	21.650	21.100	21.150	21.150	73,001
2025-04-29	20.750	21.300	20.550	21.050	21.050	126,001
2025-04-28	20.250	20.550	20.250	20.500	20.500	67,000
2025-04-25	20.400	20.700	20.300	20.400	20.400	68,002
2025-04-24	21.000	21.050	19.950	20.100	20.100	286,007
2025-04-23	19.250	20.600	19.250	20.600	20.600	297,315
2025-04-22	19.150	19.300	18.750	18.750	18.750	48,001
2025-04-21	19.650	19.650	19.000	19.100	19.100	75,002
2025-04-18	19.900	20.400	19.650	19.900	19.900	75,002
2025-04-17	18.850	20.550	18.850	19.750	19.750	178,001
2025-04-16	20.200	20.750	19.700	19.800	19.800	121,002
2025-04-15	19.750	21.000	19.350	20.400	20.400	249,501
2025-04-14	18.800	19.850	18.700	19.100	19.100	125,001
2025-04-11	17.100	18.400	17.100	18.400	18.400	120,015
2025-04-10	17.900	18.300	17.900	18.300	18.300	209,123
2025-04-09	18.050	18.200	16.650	16.650	16.650	249,002
2025-04-08	18.250	19.000	18.250	18.450	18.450	776,001
2025-04-07	20.250	20.250	20.250	20.250	20.250	15,302
2025-04-02	22.050	22.800	22.050	22.450	22.450	37,050
2025-04-01	21.900	22.800	21.900	22.500	22.500	84,003
2025-03-31	23.950	23.950	21.850	21.850	21.850	327,422
2025-03-28	25.000	25.100	24.000	24.250	24.250	109,098
2025-03-27	25.100	25.400	25.050	25.150	25.150	26,008
2025-03-26	25.050	25.350	25.050	25.250	25.250	49,309
2025-03-25	25.350	25.500	25.000	25.100	25.100	57,100
2025-03-24	25.550	25.550	25.050	25.150	25.150	55,015
2025-03-21	25.550	25.750	25.400	25.550	25.550	69,004
2025-03-20	25.650	25.850	25.500	25.700	25.700	51,201
2025-03-19	26.000	26.200	25.700	25.700	25.700	43,046
2025-03-18	26.050	26.400	26.050	26.050	26.050	41,030
2025-03-17	25.800	26.800	25.500	26.050	26.050	57,025
2025-03-14	25.250	25.500	25.250	25.400	25.400	65,005
2025-03-13	25.550	25.700	25.300	25.400	25.400	87,601
2025-03-12	25.400	25.650	25.400	25.400	25.400	88,001
2025-03-11	25.700	25.700	25.100	25.400	25.400	136,200
2025-03-10	26.200	26.200	25.650	25.800	25.800	79,003
2025-03-07	26.200	26.450	26.100	26.200	26.200	83,019
2025-03-06	27.200	27.200	26.400	26.400	26.400	165,200
2025-03-05	27.550	27.550	27.100	27.200	27.200	35,008
2025-03-04	27.050	27.200	26.600	27.100	27.100	40,004
2025-03-03	27.350	27.500	27.000	27.200	27.200	36,011
2025-02-27	27.900	27.900	27.450	27.450	27.450	90,011
2025-02-26	27.750	28.050	27.750	27.800	27.800	62,109
2025-02-25	28.200	28.200	27.800	27.850	27.850	56,060
2025-02-24	28.150	28.350	28.050	28.150	28.150	62,014
2025-02-21	28.450	28.450	28.150	28.350	28.350	64,005
2025-02-20	28.950	28.950	28.400	28.450	28.450	52,010
2025-02-19	28.350	28.700	28.100	28.500	28.500	145,014
2025-02-18	28.050	28.300	28.050	28.150	28.150	59,010
2025-02-17	28.200	28.250	28.000	28.100	28.100	45,434
2025-02-14	28.100	28.150	28.000	28.050	28.050	34,206
2025-02-13	27.900	28.500	27.900	28.100	28.100	75,008
2025-02-12	28.200	28.500	27.900	27.900	27.900	37,010
2025-02-11	27.900	28.400	27.800	28.150	28.150	88,003
2025-02-10	27.700	28.000	27.700	27.750	27.750	25,011
2025-02-07	27.900	27.950	27.700	27.750	27.750	42,004
2025-02-06	27.850	28.400	27.850	28.000	28.000	85,800

← NewerPage 7 of 21 · 1,227 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.