AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	39.550	40.200	39.350	39.600	37.430	450,078
2024-08-01	42.750	42.850	40.350	40.500	38.281	2,013,000
2024-07-31	37.850	39.800	37.450	39.500	37.335	721,010
2024-07-30	38.200	38.850	36.150	37.950	35.870	902,015
2024-07-29	36.950	39.100	36.400	37.750	35.681	1,658,010
2024-07-26	36.000	36.100	35.050	35.550	33.602	354,126
2024-07-23	38.300	39.350	36.800	37.000	34.972	769,045
2024-07-22	40.550	40.550	38.400	38.600	36.485	522,001
2024-07-19	41.700	41.700	40.200	40.200	37.997	487,023
2024-07-18	43.000	43.000	41.600	41.700	39.415	737,000
2024-07-17	43.600	45.000	42.800	42.950	40.596	3,534,192
2024-07-16	40.200	41.950	40.150	41.600	39.320	837,000
2024-07-15	41.600	41.750	40.100	40.100	37.902	285,028
2024-07-12	40.900	41.700	39.850	41.200	38.942	438,025
2024-07-11	43.100	43.150	40.850	40.900	38.659	1,135,066
2024-07-10	42.500	44.500	42.500	43.000	40.644	3,477,100
2024-07-09	40.450	41.600	39.000	40.850	38.611	1,263,122
2024-07-08	42.700	43.650	40.900	41.050	38.800	928,000
2024-07-05	42.450	43.100	41.950	42.400	40.076	855,100
2024-07-04	43.600	43.600	42.050	42.350	40.029	1,657,200
2024-07-03	40.100	43.450	40.100	42.650	40.313	2,988,200
2024-07-02	40.200	40.400	39.750	39.850	37.666	460,000
2024-07-01	40.400	41.450	39.950	40.100	37.902	575,000
2024-06-28	40.550	41.400	39.950	40.300	38.091	679,505
2024-06-27	40.450	40.700	39.700	40.200	37.997	774,000
2024-06-26	40.200	42.500	39.550	40.150	37.950	1,981,100
2024-06-25	41.050	41.500	39.400	39.550	37.383	901,100
2024-06-24	40.500	42.300	40.250	40.300	38.091	1,983,000
2024-06-21	39.800	41.000	39.800	40.350	38.139	695,001
2024-06-20	39.600	40.800	39.500	39.600	37.430	366,000
2024-06-19	41.600	41.600	39.500	39.600	37.430	1,168,040
2024-06-18	39.050	42.350	38.600	41.600	39.320	1,833,100
2024-06-17	40.800	40.800	38.950	38.950	36.815	511,000
2024-06-14	40.200	41.100	39.200	40.300	38.091	697,000
2024-06-13	41.000	41.550	40.200	40.200	37.997	661,000
2024-06-12	39.200	40.550	38.500	40.050	37.855	547,059
2024-06-11	41.000	41.000	38.300	38.500	36.390	741,610
2024-06-07	39.900	42.500	39.400	41.200	38.032	961,002
2024-06-06	40.950	41.400	39.400	39.400	36.370	744,020
2024-06-05	42.800	43.450	40.300	40.550	37.432	1,132,063
2024-06-04	46.450	47.000	41.950	42.200	38.955	1,814,200
2024-06-03	48.850	49.750	46.200	46.400	42.832	1,893,388
2024-05-31	46.100	50.700	45.300	47.750	44.078	4,110,034
2024-05-30	46.500	50.000	45.650	46.150	42.601	5,542,200
2024-05-29	42.450	46.550	41.250	45.500	42.001	3,183,435
2024-05-28	40.750	43.500	40.000	42.400	39.140	1,506,230
2024-05-27	39.100	40.550	38.750	39.900	36.832	744,000
2024-05-24	40.850	40.850	39.450	39.750	36.693	957,004
2024-05-23	41.400	42.800	40.300	41.050	37.893	1,296,073
2024-05-22	42.000	44.400	40.600	42.150	38.909	2,978,040
2024-05-21	41.100	43.550	41.000	42.650	39.370	4,844,041
2024-05-20	36.600	39.600	36.600	39.600	36.555	2,279,002
2024-05-17	37.050	37.050	35.700	36.000	33.232	546,000
2024-05-16	35.150	37.700	34.750	37.100	34.247	1,803,000
2024-05-15	34.700	35.150	34.050	34.300	31.662	196,000
2024-05-14	34.900	35.400	34.050	34.200	31.570	217,000
2024-05-13	35.200	35.700	33.600	34.000	31.385	422,254
2024-05-10	37.650	37.650	34.750	35.150	32.447	452,000
2024-05-09	35.400	38.000	34.900	36.500	33.693	1,101,000
2024-05-08	36.650	36.650	34.600	34.750	32.078	650,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.3000 TWD
2025-06-12	1.3000 TWD
2024-06-11	0.9000 TWD
2023-06-26	1.0000 TWD
2022-06-09	2.0000 TWD
2021-07-22	0.9000 TWD
2020-07-27	0.2019 TWD
2019-05-16	0.5823 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.