AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	70.700	71.900	68.000	68.200	68.200	262,000
2026-07-22	70.500	71.900	70.200	70.200	70.200	224,000
2026-07-21	71.900	71.900	69.400	69.700	69.700	491,107
2026-07-20	77.700	81.900	69.800	71.100	71.100	2,199,020
2026-07-17	83.900	85.800	76.600	77.500	77.500	703,010
2026-07-16	89.800	89.800	85.100	85.100	85.100	232,097
2026-07-15	88.800	90.800	88.000	89.000	89.000	330,159
2026-07-14	90.900	93.800	86.500	90.800	89.500	417,000
2026-07-13	96.000	96.700	91.000	91.800	90.486	299,000
2026-07-10	93.800	93.800	93.800	93.800	92.457	0
2026-07-09	95.400	96.600	93.600	93.800	92.457	262,321
2026-07-08	98.800	99.100	93.800	95.100	93.738	508,045
2026-07-07	106.50	108.00	96.500	97.100	95.710	946,010
2026-07-06	100.00	110.50	100.00	106.50	104.98	1,129,266
2026-07-03	101.50	104.00	100.00	100.50	99.061	444,058
2026-07-02	100.00	105.50	99.000	101.50	100.05	535,375
2026-07-01	104.00	104.00	98.000	101.50	100.05	946,168
2026-06-30	98.900	98.900	95.000	96.100	94.724	234,000
2026-06-29	94.800	97.800	94.100	95.800	94.428	617,006
2026-06-26	92.900	95.000	90.300	92.700	91.373	522,100
2026-06-25	97.900	98.500	93.500	94.600	93.246	1,013,200
2026-06-24	100.50	102.50	93.100	97.100	95.710	3,134,104
2026-06-23	92.300	101.00	90.500	101.00	99.554	2,195,002
2026-06-22	95.200	96.500	91.100	92.100	90.781	1,031,149
2026-06-18	89.800	92.800	87.400	92.500	91.176	1,610,023
2026-06-17	81.700	89.600	81.600	88.200	86.937	1,469,152
2026-06-16	84.400	84.400	80.800	81.500	80.333	340,000
2026-06-15	81.100	83.300	81.000	82.500	81.319	206,000
2026-06-12	82.800	82.800	79.100	79.200	78.066	260,039
2026-06-11	78.300	80.900	76.700	80.000	78.855	284,001
2026-06-10	85.200	87.800	78.100	80.400	79.249	519,000
2026-06-09	79.700	85.300	79.200	85.300	84.079	449,000
2026-06-08	75.400	79.500	75.400	79.200	78.066	790,000
2026-06-05	86.000	86.000	83.000	83.700	82.502	259,022
2026-06-04	87.100	88.700	85.100	86.800	85.557	208,000
2026-06-03	85.700	89.000	85.200	87.100	85.853	312,000
2026-06-02	87.000	87.000	83.900	85.700	84.473	309,124
2026-06-01	88.000	88.200	85.400	87.000	85.754	320,001
2026-05-29	87.000	90.000	85.800	86.200	84.966	341,012
2026-05-28	88.200	89.400	84.100	86.000	84.769	548,002
2026-05-27	93.300	93.300	87.800	88.500	87.233	484,070
2026-05-26	92.000	95.000	92.000	92.100	90.781	396,000
2026-05-25	94.200	94.600	91.500	91.500	90.190	598,001
2026-05-22	88.100	94.600	87.900	92.500	91.176	1,143,025
2026-05-21	90.800	91.000	87.400	88.100	86.839	571,002
2026-05-20	84.200	90.700	84.200	88.700	87.430	753,014
2026-05-19	91.900	93.300	83.200	84.900	83.685	1,160,000
2026-05-18	94.400	94.400	86.600	91.100	89.796	1,844,391
2026-05-15	100.00	101.00	92.700	93.400	92.063	1,419,215
2026-05-14	101.00	105.00	97.900	101.00	99.554	1,560,469
2026-05-13	101.50	112.00	97.000	103.00	101.53	1,994,002
2026-05-12	99.200	108.50	99.200	103.50	102.02	3,355,355
2026-05-11	97.700	98.700	96.400	98.700	97.287	2,223,139
2026-05-08	90.000	90.000	85.900	89.800	88.514	634,021
2026-05-07	90.000	92.500	87.600	90.400	89.106	841,000
2026-05-06	93.400	93.800	85.800	89.400	88.120	1,611,430
2026-05-05	95.800	97.000	93.800	94.100	92.753	470,024
2026-05-04	88.600	95.300	88.600	94.600	93.246	545,020
2026-04-30	90.400	90.400	88.100	88.300	87.036	233,000
2026-04-29	89.400	90.000	86.500	88.900	87.627	231,000

← NewerPage 2 of 5 · 244 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.