AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.500	29.050	28.400	28.400	26.216	96,002
2023-08-07	28.900	29.950	28.050	28.500	26.308	186,016
2023-08-04	28.200	29.900	27.800	28.900	26.678	668,000
2023-08-02	27.800	30.550	27.800	30.550	28.201	684,110
2023-08-01	28.300	28.300	27.550	27.800	25.662	111,000
2023-07-31	30.100	30.100	28.250	28.300	26.124	408,079
2023-07-28	25.600	27.500	25.550	27.400	25.293	221,240
2023-07-27	25.500	25.900	25.450	25.700	23.724	35,000
2023-07-26	25.500	25.600	25.500	25.550	23.585	10,000
2023-07-25	25.550	26.000	25.500	25.750	23.770	20,000
2023-07-24	25.650	25.850	25.500	25.850	23.862	39,000
2023-07-21	25.750	26.000	25.550	26.000	24.001	19,000
2023-07-20	25.700	25.800	25.600	25.800	23.816	8,004
2023-07-19	25.650	25.800	25.650	25.800	23.816	22,000
2023-07-18	26.000	26.000	25.600	25.850	23.862	33,000
2023-07-17	25.850	26.000	25.850	26.000	24.001	18,010
2023-07-14	26.000	26.100	25.700	25.850	23.862	18,000
2023-07-13	26.050	26.050	24.800	25.750	23.770	55,000
2023-07-12	25.800	26.250	25.800	26.050	24.047	81,000
2023-07-11	25.850	25.850	25.750	25.800	23.816	22,000
2023-07-10	26.300	26.450	25.800	25.800	23.816	27,000
2023-07-07	26.050	26.050	25.800	26.050	24.047	49,000
2023-07-06	26.150	26.250	26.050	26.100	24.093	36,000
2023-07-05	26.250	26.400	26.200	26.200	24.185	33,000
2023-07-04	26.150	26.350	26.150	26.250	24.231	25,000
2023-07-03	26.400	26.400	26.150	26.300	24.278	42,000
2023-06-30	26.550	26.550	26.400	26.400	24.370	13,000
2023-06-29	26.200	26.800	26.200	26.550	24.508	12,000
2023-06-28	26.750	26.750	26.200	26.200	24.185	9,000
2023-06-27	26.200	26.300	25.950	26.150	24.139	44,000
2023-06-26	25.850	26.200	25.850	26.150	24.139	43,175
2023-06-21	26.700	26.900	26.100	26.850	23.838	68,000
2023-06-20	26.750	27.000	26.650	26.750	23.749	30,000
2023-06-19	26.600	26.750	26.150	26.750	23.749	35,000
2023-06-16	26.500	26.800	26.300	26.550	23.571	25,000
2023-06-15	26.600	26.750	26.500	26.750	23.749	23,000
2023-06-14	26.200	26.650	26.200	26.600	23.616	37,000
2023-06-13	25.850	26.550	25.850	26.200	23.260	42,020
2023-06-12	26.200	26.450	25.650	25.850	22.950	76,000
2023-06-09	26.600	27.350	26.500	26.550	23.571	56,000
2023-06-08	26.850	26.850	26.650	26.650	23.660	104,000
2023-06-07	28.000	28.000	27.250	27.250	24.193	133,000
2023-06-06	28.000	28.350	28.000	28.000	24.858	69,000
2023-06-05	28.100	28.650	28.000	28.000	24.858	60,000
2023-06-02	28.450	28.750	28.100	28.100	24.947	113,100
2023-06-01	29.500	29.700	28.000	28.450	25.258	293,000
2023-05-31	27.250	29.700	27.250	29.050	25.791	473,100
2023-05-30	26.800	27.750	26.800	27.150	24.104	183,010
2023-05-29	26.750	26.900	26.650	26.800	23.793	42,000
2023-05-26	26.500	26.900	26.300	26.750	23.749	51,000
2023-05-25	27.050	27.050	26.500	26.500	23.527	76,100
2023-05-24	26.100	27.550	26.100	27.050	24.015	304,115
2023-05-23	25.100	26.300	25.100	26.150	23.216	83,023
2023-05-22	24.750	25.300	24.750	25.100	22.284	25,000
2023-05-19	25.500	25.600	25.150	25.300	22.461	31,000
2023-05-18	24.350	26.300	24.350	25.500	22.639	202,000
2023-05-17	24.500	24.550	24.450	24.500	21.751	28,000
2023-05-16	24.450	24.500	24.400	24.500	21.751	41,000
2023-05-15	24.500	24.500	24.300	24.400	21.662	12,000
2023-05-12	24.500	24.550	24.350	24.500	21.751	16,000

← NewerPage 14 of 21 · 1,216 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.