AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.900	24.900	24.350	24.400	21.662	23,000
2023-05-10	24.600	24.600	24.400	24.500	21.751	35,000
2023-05-09	24.550	24.600	24.550	24.600	21.840	21,000
2023-05-08	24.600	24.650	24.500	24.600	21.840	39,000
2023-05-05	24.600	24.700	24.600	24.650	21.884	23,000
2023-05-04	24.600	24.600	24.500	24.550	21.796	16,000
2023-05-03	24.600	24.700	24.600	24.650	21.884	14,000
2023-05-02	24.850	24.850	24.650	24.700	21.929	41,000
2023-04-28	24.850	25.000	24.700	24.750	21.973	56,000
2023-04-27	24.500	25.450	24.450	24.850	22.062	199,000
2023-04-26	24.500	24.550	24.300	24.500	21.751	49,000
2023-04-25	24.850	24.900	24.450	24.450	21.707	31,100
2023-04-24	24.600	25.000	24.600	24.850	22.062	49,000
2023-04-21	24.650	24.650	24.200	24.400	21.662	66,000
2023-04-20	24.650	24.700	24.650	24.700	21.929	37,000
2023-04-19	24.850	24.850	24.600	24.650	21.884	46,285
2023-04-18	24.400	24.650	24.400	24.600	21.840	50,000
2023-04-17	24.300	24.400	24.050	24.250	21.529	84,000
2023-04-14	24.350	24.450	24.300	24.300	21.574	64,000
2023-04-13	24.400	24.500	24.350	24.450	21.707	62,050
2023-04-12	24.350	24.900	24.300	24.550	21.796	54,000
2023-04-11	24.500	24.650	24.400	24.550	21.796	37,000
2023-04-10	24.600	24.600	24.500	24.500	21.751	35,000
2023-04-07	24.700	24.700	24.650	24.650	21.884	8,000
2023-04-06	24.650	24.850	24.500	24.700	21.929	28,000
2023-03-31	25.050	25.050	24.850	24.900	22.106	14,000
2023-03-30	25.000	25.000	24.800	24.800	22.018	40,000
2023-03-29	25.000	25.000	25.000	25.000	22.195	2,000
2023-03-28	24.900	24.900	24.700	24.700	21.929	12,000
2023-03-27	24.800	24.900	24.700	24.900	22.106	29,000
2023-03-24	24.800	24.900	24.800	24.900	22.106	5,000
2023-03-23	24.950	25.300	24.900	25.000	22.195	19,000
2023-03-22	24.600	24.700	24.550	24.600	21.840	26,000
2023-03-21	24.600	24.600	24.550	24.550	21.796	5,000
2023-03-20	24.700	24.700	24.350	24.450	21.707	6,000
2023-03-17	24.900	25.150	24.700	24.700	21.929	18,000
2023-03-16	24.850	24.850	24.050	24.200	21.485	40,000
2023-03-15	25.000	25.000	24.850	24.900	22.106	21,000
2023-03-14	25.000	25.300	24.950	25.000	22.195	16,000
2023-03-13	25.050	25.250	25.000	25.250	22.417	34,000
2023-03-10	25.450	25.450	25.100	25.350	22.506	54,000
2023-03-09	25.600	25.700	25.400	25.600	22.728	37,003
2023-03-08	25.350	25.600	25.350	25.600	22.728	26,000
2023-03-07	25.550	25.600	25.500	25.600	22.728	29,058
2023-03-06	25.400	25.850	25.350	25.550	22.683	92,000
2023-03-03	25.300	25.500	25.300	25.500	22.639	29,000
2023-03-02	25.400	25.500	25.400	25.500	22.639	12,000
2023-03-01	25.400	25.600	25.400	25.500	22.639	10,006
2023-02-24	25.400	25.400	25.400	25.400	22.550	1,000
2023-02-23	25.300	25.400	25.200	25.250	22.417	31,000
2023-02-22	25.450	25.600	25.400	25.400	22.550	14,000
2023-02-21	25.600	25.800	25.300	25.550	22.683	20,000
2023-02-20	25.250	25.550	25.250	25.450	22.595	14,000
2023-02-17	25.000	25.250	24.950	25.250	22.417	20,000
2023-02-16	25.200	25.300	24.950	25.300	22.461	23,000
2023-02-15	25.300	25.300	25.000	25.150	22.328	25,115
2023-02-14	25.050	25.300	25.050	25.300	22.461	22,000
2023-02-13	25.000	25.800	24.650	25.050	22.239	60,000
2023-02-10	24.700	25.100	24.700	24.950	22.151	21,100
2023-02-09	25.000	25.000	24.800	24.800	22.018	27,000

← NewerPage 15 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.