AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.100	62.700	60.100	62.000	61.112	328,000
2026-01-19	62.800	62.800	62.000	62.700	61.802	425,552
2026-01-16	58.500	60.000	57.500	59.000	58.155	507,002
2026-01-15	54.200	57.500	54.000	57.500	56.677	667,100
2026-01-14	52.500	57.200	52.500	56.000	55.198	798,010
2026-01-13	53.600	53.600	51.500	52.000	51.256	341,101
2026-01-12	50.700	52.500	50.500	51.900	51.157	411,117
2026-01-09	51.500	51.500	50.500	50.800	50.073	416,000
2026-01-08	51.400	52.500	50.600	51.900	51.157	1,190,241
2026-01-07	49.000	49.700	48.800	49.550	48.841	581,055
2026-01-06	47.900	50.000	47.250	49.000	48.299	1,482,101
2026-01-05	46.100	50.500	46.100	49.400	48.693	9,158,565
2026-01-02	44.850	46.050	43.550	46.050	45.391	2,511,168
2025-12-31	41.650	41.900	40.200	41.900	41.300	4,628,809
2025-12-30	37.600	38.100	37.050	38.100	37.555	1,627,000
2025-12-29	32.900	34.650	32.900	34.650	34.154	2,104,000
2025-12-26	30.000	31.800	29.600	31.500	31.049	507,006
2025-12-24	29.600	29.650	29.500	29.650	29.226	73,000
2025-12-23	29.350	30.100	29.350	29.450	29.028	27,000
2025-12-22	29.900	29.900	29.500	29.500	29.078	50,000
2025-12-19	29.750	29.800	29.400	29.750	29.324	28,000
2025-12-18	29.800	29.800	29.350	29.500	29.078	35,010
2025-12-17	29.550	29.650	29.500	29.500	29.078	15,000
2025-12-16	29.700	29.950	29.200	29.450	29.028	35,000
2025-12-15	29.400	29.900	29.400	29.700	29.275	31,010
2025-12-12	29.300	29.950	29.300	29.650	29.226	70,000
2025-12-11	29.250	29.300	29.200	29.250	28.831	15,000
2025-12-10	29.300	29.300	29.100	29.300	28.881	39,000
2025-12-09	29.100	29.250	29.100	29.200	28.782	13,000
2025-12-08	29.000	29.300	29.000	29.100	28.683	15,000
2025-12-05	29.150	29.500	28.900	28.950	28.536	100,000
2025-12-04	29.200	29.800	29.200	29.400	28.979	48,000
2025-12-03	29.750	29.750	29.200	29.300	28.881	35,000
2025-12-02	29.000	29.450	29.000	29.400	28.979	72,000
2025-12-01	30.200	30.200	28.950	29.200	28.782	76,000
2025-11-28	28.450	30.000	28.400	29.400	28.979	113,000
2025-11-27	28.500	29.000	28.400	28.450	28.043	53,000
2025-11-26	28.900	28.950	28.350	28.500	28.092	113,001
2025-11-25	28.050	28.450	28.050	28.450	28.043	30,000
2025-11-24	28.000	28.200	27.950	28.050	27.648	50,100
2025-11-21	28.500	28.500	28.000	28.000	27.599	53,080
2025-11-20	28.500	28.550	28.350	28.500	28.092	26,180
2025-11-19	28.800	28.800	28.200	28.400	27.993	61,020
2025-11-18	29.150	29.150	28.650	28.700	28.289	94,020
2025-11-17	29.600	29.600	29.150	29.150	28.733	49,000
2025-11-14	29.550	29.600	29.400	29.600	29.176	75,000
2025-11-13	29.400	30.000	29.400	29.550	29.127	84,000
2025-11-12	29.550	29.600	29.500	29.500	29.078	41,000
2025-11-11	29.600	30.200	29.250	29.500	29.078	65,000
2025-11-10	29.700	29.800	29.400	29.550	29.127	46,010
2025-11-07	30.400	30.400	29.700	29.800	29.373	223,000
2025-11-06	30.550	30.600	30.000	30.400	29.965	53,000
2025-11-05	29.900	30.450	29.750	30.300	29.866	136,000
2025-11-04	30.700	30.700	30.400	30.450	30.014	56,010
2025-11-03	31.000	31.000	30.300	30.450	30.014	73,020
2025-10-31	30.900	31.500	30.800	31.050	30.606	119,010
2025-10-30	31.550	31.550	30.950	31.100	30.655	68,000
2025-10-29	31.600	31.800	31.300	31.600	31.148	36,000
2025-10-28	31.800	31.800	31.300	31.600	31.148	116,000
2025-10-27	32.000	32.000	31.650	31.800	31.345	123,317

← NewerPage 4 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.