AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.300	28.600	28.200	28.350	28.350	136,015
2025-02-04	26.600	28.500	26.600	27.900	27.900	201,001
2025-02-03	26.600	26.950	26.000	26.450	26.450	49,111
2025-01-22	26.050	26.950	26.050	26.650	26.650	128,000
2025-01-21	26.700	26.700	26.400	26.400	26.400	26,000
2025-01-20	26.300	26.650	26.200	26.500	26.500	57,000
2025-01-17	26.400	26.500	26.100	26.250	26.250	39,000
2025-01-16	26.650	26.650	26.300	26.450	26.450	83,000
2025-01-15	26.600	26.600	26.250	26.400	26.400	45,000
2025-01-14	25.850	26.550	25.800	26.400	26.400	123,000
2025-01-13	26.700	26.700	25.750	25.800	25.800	206,000
2025-01-10	27.550	27.800	26.500	27.100	27.100	343,000
2025-01-09	27.900	28.850	27.700	27.700	27.700	254,000
2025-01-08	28.150	28.200	27.900	27.900	27.900	121,000
2025-01-07	28.500	29.350	28.000	28.100	28.100	261,000
2025-01-06	28.250	28.250	27.800	27.800	27.800	102,000
2025-01-03	28.550	28.550	27.800	27.800	27.800	152,000
2025-01-02	28.850	29.000	28.550	28.550	28.550	92,000
2024-12-31	29.600	29.600	28.800	28.800	28.800	101,000
2024-12-30	29.750	29.750	29.100	29.100	29.100	42,000
2024-12-27	29.500	29.800	29.300	29.400	29.400	47,000
2024-12-26	29.350	30.200	29.350	29.500	29.500	215,000
2024-12-25	29.250	29.500	29.200	29.200	29.200	79,000
2024-12-24	29.200	30.000	29.050	29.100	29.100	80,000
2024-12-23	28.700	29.100	28.700	29.050	29.050	71,000
2024-12-20	28.850	29.500	28.650	28.700	28.700	108,000
2024-12-19	28.600	29.300	28.600	28.850	28.850	69,000
2024-12-18	28.850	29.200	28.550	29.050	29.050	156,000
2024-12-17	29.200	29.700	28.900	28.900	28.900	139,000
2024-12-16	29.750	30.500	29.100	29.100	29.100	194,000
2024-12-13	30.450	30.950	29.500	29.550	29.550	380,000
2024-12-12	28.950	31.800	28.950	30.500	30.500	1,363,000
2024-12-11	28.900	29.200	28.900	28.950	28.950	44,000
2024-12-10	28.900	29.200	28.850	29.200	29.200	45,000
2024-12-09	29.550	29.600	28.800	28.800	28.800	177,000
2024-12-06	30.000	30.050	29.500	29.500	29.500	156,000
2024-12-05	30.500	30.500	30.100	30.200	30.200	57,000
2024-12-04	30.000	30.650	30.000	30.550	30.550	98,000
2024-12-03	30.000	30.100	29.900	29.900	29.900	42,000
2024-12-02	29.950	30.000	29.650	29.700	29.700	25,000
2024-11-29	29.050	29.800	29.000	29.650	29.650	39,000
2024-11-28	29.350	30.050	29.100	29.300	29.300	108,000
2024-11-27	30.500	30.500	29.800	29.800	29.800	123,000
2024-11-26	30.350	30.900	30.350	30.450	30.450	56,000
2024-11-25	30.250	30.800	30.250	30.800	30.800	81,000
2024-11-22	29.800	30.300	29.800	30.200	30.200	114,000
2024-11-21	29.350	29.900	29.350	29.500	29.500	46,000
2024-11-20	30.100	30.100	29.500	29.500	29.500	92,725
2024-11-19	29.350	30.000	29.350	29.950	29.950	109,000
2024-11-18	30.100	30.100	29.400	29.450	29.450	182,000
2024-11-15	29.900	30.750	29.800	30.000	30.000	217,000
2024-11-14	31.000	31.000	29.800	29.800	29.800	153,000
2024-11-13	30.500	30.950	30.500	30.700	30.700	130,000
2024-11-12	31.550	31.550	29.800	30.300	30.300	446,000
2024-11-11	31.500	31.550	31.150	31.150	31.150	93,000
2024-11-08	33.150	33.150	31.400	31.500	31.500	475,000
2024-11-07	32.550	33.100	32.550	33.000	33.000	85,000
2024-11-06	32.450	32.700	32.200	32.550	32.550	142,000
2024-11-05	32.700	32.800	32.350	32.400	32.400	104,000
2024-11-04	32.900	32.900	32.400	32.650	32.650	104,000

← NewerPage 8 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.