AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	85.000	89.400	85.000	89.400	88.120	400,012
2026-04-27	85.000	85.800	83.900	85.000	83.783	283,366
2026-04-24	85.000	85.400	83.000	85.000	83.783	397,570
2026-04-23	89.900	90.300	80.900	84.000	82.797	1,015,138
2026-04-22	89.400	91.100	88.600	89.800	88.514	414,005
2026-04-21	87.500	89.100	87.500	88.600	87.332	478,007
2026-04-20	88.300	90.400	86.700	88.400	87.134	1,475,000
2026-04-17	85.200	89.800	85.000	88.300	87.036	1,486,022
2026-04-16	87.300	88.100	84.100	85.600	84.374	2,159,425
2026-04-15	86.800	90.600	86.000	88.100	86.839	2,059,132
2026-04-14	87.200	88.500	83.500	85.800	84.572	3,519,163
2026-04-13	93.300	97.000	85.300	86.300	85.064	6,235,394
2026-04-10	81.500	89.300	80.400	89.300	88.022	5,356,168
2026-04-09	81.000	83.300	79.000	81.200	80.037	3,762,060
2026-04-08	80.000	82.600	76.000	81.700	80.530	8,233,119
2026-04-07	71.300	78.300	70.100	78.300	77.179	7,162,015
2026-04-02	71.400	75.500	69.100	71.200	70.181	10,988,684
2026-04-01	69.600	71.400	68.400	68.700	67.716	2,769,133
2026-03-31	68.900	71.500	66.300	68.700	67.716	3,442,112
2026-03-30	66.800	70.600	63.900	69.800	68.801	2,693,640
2026-03-27	65.000	67.100	63.400	65.700	64.759	822,563
2026-03-26	66.000	67.100	65.200	65.400	64.464	1,217,035
2026-03-25	63.200	67.500	62.000	65.700	64.759	1,505,030
2026-03-24	66.500	66.500	60.000	61.900	61.014	1,094,638
2026-03-23	63.200	67.900	61.900	61.900	61.014	2,099,065
2026-03-20	59.500	65.000	58.400	65.000	64.069	2,411,111
2026-03-19	62.000	63.000	59.100	59.100	58.254	1,493,030
2026-03-18	65.800	65.800	61.900	62.000	61.112	1,535,100
2026-03-17	68.300	69.600	64.500	65.000	64.069	2,130,260
2026-03-16	71.400	74.000	67.900	68.600	67.618	3,187,111
2026-03-13	63.800	72.200	63.800	70.000	68.998	2,719,910
2026-03-12	67.900	69.300	66.200	66.600	65.647	1,331,110
2026-03-11	66.800	71.200	66.800	69.400	68.406	2,816,332
2026-03-10	70.000	70.200	65.200	65.500	64.562	1,647,302
2026-03-09	63.800	66.800	63.800	65.500	64.562	1,840,300
2026-03-06	65.200	72.100	63.600	70.800	69.786	5,046,204
2026-03-05	68.400	69.900	64.900	65.600	64.661	1,595,517
2026-03-04	67.800	67.900	64.400	64.700	63.774	2,391,000
2026-03-03	75.700	75.700	68.300	68.600	67.618	7,214,200
2026-03-02	68.500	76.300	67.100	75.800	74.715	13,479,021
2026-02-26	64.600	69.400	64.100	69.400	68.406	7,393,005
2026-02-25	56.500	63.100	54.000	63.100	62.197	3,382,302
2026-02-24	58.900	58.900	57.200	57.400	56.578	645,065
2026-02-23	57.200	59.600	55.600	58.900	58.057	1,159,527
2026-02-11	55.800	56.800	53.800	56.100	55.297	803,006
2026-02-10	54.000	59.100	54.000	56.900	56.085	2,411,241
2026-02-09	55.000	57.900	52.800	53.800	53.030	1,858,001
2026-02-06	52.800	54.100	50.700	52.700	51.946	756,000
2026-02-05	55.100	55.600	52.100	52.900	52.143	797,337
2026-02-04	55.800	57.200	55.300	55.900	55.100	481,060
2026-02-03	57.600	58.300	53.600	57.200	56.381	1,346,000
2026-02-02	58.000	59.300	55.700	57.200	56.381	1,034,020
2026-01-30	64.100	64.100	57.600	57.600	56.775	1,917,333
2026-01-29	68.800	69.000	64.000	64.000	63.084	1,063,929
2026-01-28	67.600	71.200	63.800	68.800	67.815	1,774,200
2026-01-27	67.300	68.600	66.100	67.400	66.435	863,104
2026-01-26	69.000	71.200	66.000	67.900	66.928	3,334,353
2026-01-23	68.000	69.300	67.100	69.300	68.308	1,577,039
2026-01-22	61.300	63.000	60.900	63.000	62.098	536,204
2026-01-21	61.900	61.900	60.100	60.100	59.240	227,180

← NewerPage 3 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.