AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.350	33.000	32.350	32.900	32.900	120,000
2024-10-31	32.800	32.800	32.800	32.800	32.800	0
2024-10-30	33.300	34.300	32.700	32.800	32.800	144,000
2024-10-29	33.300	33.400	32.250	33.200	33.200	341,000
2024-10-28	35.550	36.550	33.250	33.250	33.250	1,371,000
2024-10-25	34.800	35.250	34.600	34.850	34.850	270,000
2024-10-24	34.850	35.450	34.500	34.500	34.500	494,000
2024-10-23	35.200	35.300	34.700	34.750	34.750	446,000
2024-10-22	33.950	34.800	33.950	34.500	34.500	489,000
2024-10-21	32.750	34.600	32.750	33.900	33.900	465,000
2024-10-18	33.500	33.650	32.750	32.750	32.750	472,000
2024-10-17	34.000	34.300	33.400	33.400	33.400	367,000
2024-10-16	34.000	34.500	33.600	34.000	34.000	454,000
2024-10-15	34.500	36.000	34.150	34.200	34.200	1,701,000
2024-10-14	34.250	34.600	33.550	34.150	34.150	875,000
2024-10-11	32.900	34.700	32.700	33.950	33.950	1,062,000
2024-10-09	33.000	33.600	32.500	32.650	32.650	290,000
2024-10-08	32.450	33.200	32.450	33.150	33.150	179,000
2024-10-07	33.200	33.900	33.100	33.250	33.250	260,000
2024-10-04	33.150	33.550	32.600	33.200	33.200	244,000
2024-10-03	33.300	33.300	33.300	33.300	33.300	0
2024-10-02	33.300	33.300	33.300	33.300	33.300	0
2024-10-01	33.900	33.950	33.200	33.300	33.300	350,000
2024-09-30	33.700	34.500	33.500	33.900	33.900	340,000
2024-09-27	34.850	35.100	34.100	34.200	34.200	1,476,000
2024-09-26	34.500	34.800	33.800	34.000	34.000	1,288,000
2024-09-25	33.200	35.500	32.700	34.800	34.800	4,303,000
2024-09-24	31.300	33.700	31.000	33.000	33.000	1,997,000
2024-09-23	30.900	31.500	30.900	31.250	31.250	129,000
2024-09-20	31.150	31.450	30.850	30.900	30.900	167,000
2024-09-19	30.850	31.150	30.600	30.850	30.850	137,000
2024-09-18	31.300	31.600	30.850	30.850	30.850	145,000
2024-09-16	31.000	31.650	30.900	31.250	31.250	123,000
2024-09-13	30.200	30.950	30.050	30.800	30.800	148,000
2024-09-12	30.000	30.450	30.000	30.000	30.000	95,000
2024-09-11	29.700	30.150	29.700	29.800	29.800	46,000
2024-09-10	30.300	30.700	29.550	29.700	29.700	253,000
2024-09-09	29.500	30.250	29.500	30.200	30.200	69,000
2024-09-06	30.150	30.850	29.700	29.800	29.800	248,000
2024-09-05	30.100	30.500	29.550	29.650	29.650	201,000
2024-09-04	30.500	30.500	29.450	29.600	29.600	352,000
2024-09-03	31.700	32.000	31.150	31.150	31.150	129,000
2024-09-02	32.150	32.350	31.550	31.550	31.550	179,000
2024-08-30	32.700	32.800	31.850	31.950	31.950	477,000
2024-08-29	30.950	33.450	30.300	32.650	32.650	1,947,000
2024-08-28	31.000	31.300	30.700	30.800	30.800	87,000
2024-08-27	30.750	31.100	30.700	31.000	31.000	115,000
2024-08-26	31.300	31.500	30.700	30.750	30.750	173,000
2024-08-23	31.000	31.250	30.500	31.050	31.050	305,000
2024-08-22	31.500	31.850	31.100	31.100	31.100	133,000
2024-08-21	31.500	32.300	31.250	31.450	31.450	198,000
2024-08-20	31.900	32.450	31.550	31.550	31.550	309,000
2024-08-19	30.750	33.450	30.350	32.000	32.000	1,257,000
2024-08-16	29.900	31.100	29.400	30.650	30.650	449,000
2024-08-15	29.600	29.600	29.150	29.300	29.300	93,000
2024-08-14	29.200	29.800	29.150	29.150	29.150	177,000
2024-08-13	29.150	29.350	29.000	29.050	29.050	105,000
2024-08-12	29.000	29.600	29.000	29.100	29.100	129,000
2024-08-09	29.850	30.350	28.850	28.850	28.850	549,000
2024-08-08	29.000	30.000	28.550	29.050	29.050	538,000

← NewerPage 9 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.