AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.700	24.700	24.450	24.700	21.929	11,000
2022-11-03	24.250	24.700	24.000	24.700	21.929	26,100
2022-11-02	24.400	24.600	24.250	24.250	21.529	12,000
2022-11-01	24.400	24.500	23.650	24.400	21.662	33,030
2022-10-31	24.650	24.950	24.300	24.400	21.662	59,005
2022-10-28	24.400	25.500	24.350	24.800	22.018	93,000
2022-10-27	23.900	24.100	23.900	24.100	21.396	13,009
2022-10-26	23.750	23.750	23.600	23.600	20.952	8,000
2022-10-25	24.200	24.200	23.450	23.750	21.085	15,000
2022-10-24	24.250	24.250	23.450	24.050	21.352	22,000
2022-10-21	23.900	24.100	23.550	23.900	21.218	19,000
2022-10-20	24.100	24.900	23.550	23.900	21.218	39,000
2022-10-19	23.150	25.400	23.150	24.100	21.396	127,200
2022-10-18	23.650	23.700	22.900	23.100	20.508	91,000
2022-10-17	24.800	24.800	23.400	23.550	20.908	41,000
2022-10-14	25.200	25.300	24.750	24.800	22.018	55,000
2022-10-13	25.600	25.600	24.100	25.000	22.195	73,000
2022-10-12	25.850	26.600	25.050	25.600	22.728	59,000
2022-10-11	27.300	27.300	25.800	25.800	22.905	91,000
2022-10-07	27.650	27.900	27.100	27.300	24.237	79,000
2022-10-06	29.600	29.600	27.600	27.600	24.503	224,010
2022-10-05	29.450	30.050	29.000	29.500	26.190	59,000
2022-10-04	29.400	29.550	29.400	29.450	26.146	30,000
2022-10-03	28.700	29.000	28.400	28.850	25.613	32,000
2022-09-30	28.800	28.950	27.950	28.750	25.524	276,000
2022-09-29	28.550	29.300	28.300	28.800	25.569	123,000
2022-09-28	29.150	29.350	27.850	28.250	25.080	213,000
2022-09-27	28.700	29.350	28.100	29.000	25.746	157,000
2022-09-26	29.500	29.800	28.000	28.300	25.125	120,000
2022-09-23	29.600	30.000	28.800	29.550	26.235	102,000
2022-09-22	29.400	29.700	28.600	29.400	26.101	108,000
2022-09-21	29.800	30.000	29.300	29.400	26.101	27,000
2022-09-20	30.150	30.150	29.250	30.000	26.634	58,000
2022-09-19	30.150	30.400	29.250	30.000	26.634	55,000
2022-09-16	30.200	30.450	29.400	30.300	26.900	108,000
2022-09-15	30.450	30.800	29.800	30.450	27.034	70,000
2022-09-14	30.500	30.500	29.600	30.450	27.034	56,000
2022-09-13	30.900	30.900	30.500	30.800	27.344	24,004
2022-09-12	30.600	30.600	30.100	30.500	27.078	32,000
2022-09-08	30.600	30.700	29.750	30.600	27.167	31,000
2022-09-07	29.950	30.500	29.300	30.150	26.767	23,000
2022-09-06	31.000	31.000	29.200	29.950	26.590	50,000
2022-09-05	30.950	31.000	30.500	30.800	27.344	16,000
2022-09-02	31.000	31.000	30.500	30.750	27.300	36,000
2022-09-01	30.800	31.000	30.600	30.950	27.477	21,000
2022-08-31	31.000	31.000	30.900	30.950	27.477	43,000
2022-08-30	30.900	30.900	30.650	30.900	27.433	23,000
2022-08-29	30.800	32.450	30.500	31.000	27.522	69,000
2022-08-26	30.900	31.550	30.700	30.800	27.344	59,050
2022-08-25	31.000	31.000	30.300	30.800	27.344	54,000
2022-08-24	31.100	31.500	30.150	31.050	27.566	41,000
2022-08-23	30.900	31.200	30.550	31.100	27.611	35,000
2022-08-22	29.750	31.500	29.050	31.050	27.566	66,000
2022-08-19	30.000	30.000	29.150	29.900	26.545	46,036
2022-08-18	29.500	29.500	28.750	29.050	25.791	35,000
2022-08-17	28.800	29.150	28.800	29.150	25.879	25,100
2022-08-16	29.300	29.300	28.300	28.800	25.569	49,001
2022-08-15	29.150	29.150	28.600	28.650	25.436	31,000
2022-08-12	29.500	29.500	28.400	29.150	25.879	81,000
2022-08-11	30.500	30.500	28.550	29.600	26.279	118,000

← NewerPage 17 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.