AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.400	36.700	33.400	36.700	33.878	473,000
2024-05-06	34.400	34.650	33.250	33.400	30.832	237,000
2024-05-03	35.600	36.000	34.000	34.400	31.755	295,000
2024-05-02	35.950	35.950	33.900	34.700	32.032	361,194
2024-04-30	36.500	37.000	35.350	35.450	32.724	397,000
2024-04-29	38.900	40.150	36.300	36.300	33.509	1,986,023
2024-04-26	34.200	37.150	34.200	37.150	34.293	830,000
2024-04-25	33.000	34.200	32.400	33.800	31.201	413,000
2024-04-24	33.400	34.550	32.850	33.050	30.509	514,042
2024-04-23	33.000	34.550	32.200	32.600	30.093	737,010
2024-04-22	37.000	39.000	33.050	33.050	30.509	1,447,000
2024-04-19	38.550	41.750	34.700	36.700	33.878	4,837,010
2024-04-18	38.550	38.550	38.550	38.550	35.586	497,000
2024-04-17	35.050	35.050	35.000	35.050	32.355	858,335
2024-04-16	29.500	31.900	29.500	31.900	29.447	733,110
2024-04-15	27.950	29.150	27.950	29.000	26.770	175,031
2024-04-12	28.600	28.600	27.200	27.900	25.755	138,366
2024-04-11	28.500	29.000	28.400	28.400	26.216	108,000
2024-04-10	28.350	29.200	28.350	28.500	26.308	196,080
2024-04-09	28.000	28.550	28.000	28.350	26.170	105,010
2024-04-08	27.450	28.100	27.450	27.900	25.755	34,000
2024-04-03	27.450	27.650	27.450	27.450	25.339	17,000
2024-04-02	27.750	27.950	27.450	27.450	25.339	43,000
2024-04-01	27.900	28.200	27.400	27.800	25.662	49,000
2024-03-29	28.400	28.600	27.200	27.950	25.801	137,000
2024-03-28	28.300	28.650	28.300	28.400	26.216	56,000
2024-03-27	28.100	28.750	27.800	28.300	26.124	119,002
2024-03-26	27.950	28.500	27.750	28.100	25.939	124,000
2024-03-25	27.300	27.950	27.200	27.950	25.801	92,500
2024-03-22	27.700	27.700	27.250	27.300	25.201	65,071
2024-03-21	27.450	28.150	27.450	27.700	25.570	70,000
2024-03-20	27.400	29.200	27.400	27.450	25.339	230,000
2024-03-19	26.950	27.500	26.950	27.400	25.293	76,000
2024-03-18	26.700	26.950	26.700	26.900	24.831	20,000
2024-03-15	27.050	27.050	26.500	26.700	24.647	20,000
2024-03-14	26.800	27.050	26.500	27.050	24.970	41,000
2024-03-13	27.100	27.100	26.700	27.050	24.970	49,010
2024-03-12	26.650	27.150	26.650	27.100	25.016	44,010
2024-03-11	26.350	27.150	26.350	26.650	24.601	20,021
2024-03-08	26.500	26.500	26.200	26.400	24.370	24,000
2024-03-07	26.950	27.000	26.500	26.550	24.508	51,000
2024-03-06	26.700	27.100	26.600	26.950	24.878	36,000
2024-03-05	27.200	27.200	26.850	26.850	24.785	23,000
2024-03-04	27.450	27.450	26.900	26.950	24.878	65,000
2024-03-01	27.200	27.200	26.600	26.600	24.555	44,000
2024-02-29	26.550	27.400	26.550	26.950	24.878	38,000
2024-02-27	26.600	26.750	26.400	26.550	24.508	19,000
2024-02-26	26.250	27.450	26.250	26.850	24.785	62,002
2024-02-23	26.200	26.400	26.050	26.150	24.139	20,000
2024-02-22	26.100	26.350	26.000	26.200	24.185	23,010
2024-02-21	26.100	26.250	26.000	26.100	24.093	33,000
2024-02-20	26.100	26.250	26.000	26.250	24.231	38,500
2024-02-19	25.550	25.750	25.500	25.750	23.770	16,010
2024-02-16	25.600	25.750	25.500	25.550	23.585	21,212
2024-02-15	25.750	25.750	25.600	25.600	23.631	15,000
2024-02-05	25.600	26.050	25.500	25.800	23.816	19,000
2024-02-02	25.700	25.800	25.250	25.600	23.631	77,155
2024-02-01	26.100	26.100	25.500	25.700	23.724	21,000
2024-01-31	26.500	26.500	25.850	25.850	23.862	28,000
2024-01-30	26.000	26.400	25.850	26.400	24.370	25,200

← NewerPage 11 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.