AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.000	38.350	38.000	38.000	31.966	33,000
2022-05-16	37.400	38.000	37.400	37.750	31.755	40,000
2022-05-13	37.950	37.950	37.500	37.550	31.587	67,000
2022-05-12	38.400	38.750	37.500	37.500	31.545	69,000
2022-05-11	37.950	38.400	37.550	38.400	32.302	72,000
2022-05-10	38.000	38.000	37.500	37.650	31.671	56,000
2022-05-09	38.500	39.000	38.000	38.050	32.008	148,000
2022-05-06	39.000	39.250	38.700	38.750	32.596	86,000
2022-05-05	39.000	39.200	38.700	38.750	32.596	60,000
2022-05-04	38.050	38.900	38.050	38.650	32.512	86,000
2022-05-03	38.750	39.000	38.000	38.300	32.218	91,000
2022-04-29	39.200	39.200	38.500	38.750	32.596	78,000
2022-04-28	38.800	39.400	38.500	38.800	32.639	111,000
2022-04-27	38.000	39.850	37.300	39.000	32.807	231,000
2022-04-26	41.300	41.300	39.600	39.600	33.311	405,000
2022-04-25	39.500	41.100	38.700	40.550	34.111	571,500
2022-04-22	38.550	40.050	38.250	40.050	33.690	447,700
2022-04-21	38.200	40.500	38.000	38.900	32.723	491,828
2022-04-20	37.950	38.400	37.750	38.000	31.966	147,000
2022-04-19	37.850	37.850	37.350	37.450	31.503	135,000
2022-04-18	37.800	38.000	37.550	37.550	31.587	56,002
2022-04-15	37.900	37.900	37.400	37.800	31.797	99,500
2022-04-14	37.700	38.500	37.600	37.600	31.629	46,000
2022-04-13	37.600	38.150	37.600	37.600	31.629	110,000
2022-04-12	37.850	38.100	37.550	37.550	31.587	64,000
2022-04-11	38.500	38.500	37.500	37.850	31.839	111,000
2022-04-08	37.500	38.650	37.450	38.500	32.386	98,058
2022-04-07	37.800	37.900	37.450	37.450	31.503	129,000
2022-04-06	38.600	38.650	37.900	38.000	31.966	255,010
2022-04-01	38.950	39.000	38.700	38.900	32.723	106,001
2022-03-31	39.000	39.050	38.650	39.000	32.807	75,000
2022-03-30	39.050	39.300	38.900	38.900	32.723	100,000
2022-03-29	39.150	39.450	38.850	38.850	32.681	143,000
2022-03-28	39.550	39.550	38.100	39.000	32.807	175,000
2022-03-25	40.300	40.300	39.500	39.550	33.269	206,000
2022-03-24	39.850	40.300	39.600	40.100	33.732	172,000
2022-03-23	40.500	40.600	39.800	40.050	33.690	311,000
2022-03-22	39.400	40.800	39.200	40.300	33.900	519,100
2022-03-21	38.000	40.950	38.000	39.950	33.606	642,500
2022-03-18	38.000	38.300	36.850	37.900	31.881	325,017
2022-03-17	38.800	38.850	37.450	37.600	31.629	564,000
2022-03-16	38.200	39.800	38.200	38.550	32.428	431,030
2022-03-15	40.500	40.800	38.000	38.000	31.966	961,000
2022-03-14	41.200	41.600	40.450	40.450	34.026	642,064
2022-03-11	41.050	43.500	40.400	40.500	34.069	1,918,000
2022-03-10	53.400	56.000	51.500	56.000	47.107	103,971
2022-03-09	52.100	53.400	51.000	53.400	44.920	17,627
2022-03-08	52.100	52.100	51.000	52.000	43.742	6,379
2022-03-07	49.650	51.100	48.900	50.900	42.817	19,142
2022-03-04	53.000	53.000	49.650	52.100	43.826	31,215
2022-03-03	53.400	53.900	50.900	53.100	44.668	32,383
2022-03-02	54.700	54.700	51.400	53.700	45.172	19,231
2022-03-01	54.100	56.500	53.800	54.700	46.014	42,213
2022-02-25	55.200	57.500	54.000	56.700	47.696	45,249
2022-02-24	59.700	59.700	56.800	57.600	48.453	40,311
2022-02-23	60.300	60.300	57.600	57.600	48.453	5,600
2022-02-22	62.100	62.100	56.400	59.200	49.799	43,020
2022-02-21	59.900	62.000	59.000	59.000	49.631	63,160
2022-02-18	57.000	61.200	56.600	57.800	48.621	60,811
2022-02-17	58.900	59.900	58.600	59.000	49.631	41,850

← NewerPage 19 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.