AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.500	30.500	29.550	30.500	27.078	13,000
2022-08-09	30.600	30.600	29.850	30.500	27.078	20,000
2022-08-08	30.700	30.700	29.700	30.350	26.945	46,000
2022-08-05	31.000	31.000	29.950	30.750	27.300	51,000
2022-08-04	31.150	31.150	29.950	30.000	26.634	61,000
2022-08-03	30.850	31.150	30.150	31.150	27.655	22,000
2022-08-02	31.400	31.400	30.500	30.850	27.389	21,000
2022-08-01	31.500	32.000	31.100	31.500	27.966	52,000
2022-07-29	32.100	32.100	31.500	31.800	28.232	19,000
2022-07-28	32.200	32.200	31.500	31.850	28.277	17,000
2022-07-27	31.800	31.850	31.500	31.850	28.277	11,100
2022-07-26	31.800	31.900	31.000	31.800	28.232	55,000
2022-07-25	31.500	32.100	31.300	32.000	28.410	27,000
2022-07-22	31.550	32.100	31.550	31.950	28.365	11,000
2022-07-21	32.050	32.050	31.300	31.600	28.055	28,000
2022-07-20	32.200	32.500	31.500	32.050	28.454	23,000
2022-07-19	32.800	32.800	31.800	32.050	28.454	12,000
2022-07-18	31.300	32.800	31.300	31.900	28.321	19,000
2022-07-15	32.200	32.200	31.600	31.750	28.188	18,010
2022-07-14	31.900	32.800	31.500	32.200	28.587	12,100
2022-07-13	31.800	32.300	31.500	31.900	28.321	25,000
2022-07-12	33.000	33.000	31.100	31.750	28.188	13,000
2022-07-11	33.150	33.950	31.850	33.200	29.475	25,000
2022-07-08	32.650	33.450	32.550	33.100	29.386	17,000
2022-07-07	32.400	33.450	32.400	32.650	28.987	19,000
2022-07-06	33.200	33.200	32.150	32.500	28.854	14,030
2022-07-05	33.000	33.950	32.650	32.700	29.031	10,001
2022-07-04	33.600	33.600	32.300	32.400	28.765	48,000
2022-07-01	35.250	35.250	32.700	33.650	29.875	36,000
2022-06-30	35.000	35.400	34.000	34.350	30.496	25,000
2022-06-29	35.200	35.350	34.400	35.000	31.073	16,000
2022-06-28	35.350	35.350	34.150	35.200	31.251	15,086
2022-06-27	34.450	35.150	34.450	35.000	31.073	17,100
2022-06-24	34.300	35.050	33.850	34.450	30.585	32,000
2022-06-23	35.350	35.750	33.550	34.300	30.452	38,000
2022-06-22	36.500	36.500	35.000	35.050	31.117	52,000
2022-06-21	36.300	37.000	36.150	36.400	32.316	19,040
2022-06-20	36.500	37.450	35.200	36.600	32.494	85,010
2022-06-17	37.050	37.050	36.400	36.450	32.360	25,000
2022-06-16	37.450	37.900	36.350	37.250	33.071	61,039
2022-06-15	36.900	37.450	36.700	37.100	32.937	45,765
2022-06-14	36.750	36.900	36.450	36.850	32.716	51,030
2022-06-13	37.000	37.400	36.550	36.550	32.449	65,030
2022-06-10	36.450	37.050	36.450	37.050	32.893	88,050
2022-06-09	36.800	36.800	36.100	36.450	32.360	72,038
2022-06-08	37.900	38.100	37.900	38.100	32.050	108,349
2022-06-07	37.700	38.100	37.700	37.900	31.881	204,150
2022-06-06	38.000	38.000	37.400	37.700	31.713	38,000
2022-06-02	37.500	37.500	37.200	37.300	31.377	45,000
2022-06-01	37.500	37.500	37.150	37.400	31.461	64,055
2022-05-31	37.600	37.600	37.250	37.500	31.545	30,000
2022-05-30	37.400	37.500	37.000	37.500	31.545	107,000
2022-05-27	37.100	37.450	37.050	37.150	31.251	28,033
2022-05-26	37.550	37.600	37.050	37.050	31.166	62,240
2022-05-25	37.550	37.550	37.200	37.350	31.419	80,000
2022-05-24	37.850	38.000	37.550	37.550	31.587	37,000
2022-05-23	38.250	38.250	37.850	37.950	31.923	32,000
2022-05-20	37.950	37.950	37.500	37.600	31.629	45,100
2022-05-19	38.000	38.100	37.600	37.700	31.713	51,000
2022-05-18	38.000	38.250	38.000	38.200	32.134	48,500

← NewerPage 18 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.