AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	30.050	30.300	29.950	30.050	28.403	59,000
2025-05-05	30.850	30.850	29.800	30.100	28.450	125,000
2025-05-02	30.500	31.000	30.450	30.700	29.018	100,020
2025-04-30	30.500	30.850	30.300	30.350	28.687	59,000
2025-04-29	30.200	30.650	30.150	30.400	28.734	96,000
2025-04-28	29.150	30.300	29.150	30.200	28.545	96,039
2025-04-25	30.350	30.650	30.100	30.250	28.592	99,000
2025-04-24	30.200	30.600	29.850	30.150	28.498	85,000
2025-04-23	29.700	30.400	29.700	30.150	28.498	119,000
2025-04-22	28.800	30.950	28.750	29.650	28.025	339,000
2025-04-21	29.400	29.400	28.600	28.600	27.033	84,015
2025-04-18	30.200	30.200	29.650	29.800	28.167	66,100
2025-04-17	29.400	29.950	29.000	29.600	27.978	88,000
2025-04-16	30.450	30.450	29.500	29.650	28.025	126,000
2025-04-15	29.500	30.400	28.950	30.000	28.356	128,000
2025-04-14	28.900	29.700	28.600	29.100	27.505	195,100
2025-04-11	27.650	27.950	26.950	27.900	26.371	131,007
2025-04-10	27.650	27.650	27.650	27.650	26.135	76,000
2025-04-09	28.000	28.000	25.150	25.150	23.772	454,091
2025-04-08	27.200	28.650	27.000	27.900	26.371	594,320
2025-04-07	30.000	30.000	30.000	30.000	28.356	38,000
2025-04-02	32.350	33.300	32.250	33.300	31.475	151,200
2025-04-01	31.500	32.500	31.500	32.350	30.577	140,000
2025-03-31	33.000	33.600	31.900	32.250	30.483	406,000
2025-03-28	36.750	37.200	35.000	35.000	33.082	630,000
2025-03-27	37.550	38.000	36.400	36.750	34.736	660,000
2025-03-26	37.400	38.300	37.200	37.250	35.209	1,042,000
2025-03-25	37.500	37.900	36.550	36.550	34.547	529,088
2025-03-24	37.800	38.300	36.500	36.850	34.831	540,003
2025-03-21	37.350	37.350	36.350	36.600	34.594	337,020
2025-03-20	36.950	38.200	36.400	36.900	34.878	1,031,295
2025-03-19	35.350	36.400	35.150	35.800	33.838	530,127
2025-03-18	35.800	36.350	35.200	35.200	33.271	363,001
2025-03-17	34.750	35.550	34.750	34.900	32.987	163,200
2025-03-14	34.000	34.700	33.800	34.600	32.704	118,000
2025-03-13	34.950	35.550	34.000	34.000	32.137	190,000
2025-03-12	34.750	35.300	34.700	34.800	32.893	134,000
2025-03-11	35.600	35.600	33.800	34.700	32.798	155,000
2025-03-10	35.600	36.550	35.250	35.300	33.365	302,000
2025-03-07	34.800	35.800	34.500	35.050	33.129	173,000
2025-03-06	34.850	34.850	34.300	34.600	32.704	85,200
2025-03-05	34.500	34.900	34.350	34.350	32.468	64,001
2025-03-04	34.000	34.750	33.500	34.500	32.609	124,000
2025-03-03	33.650	34.350	33.350	34.300	32.420	139,030
2025-02-27	34.600	35.700	34.200	34.750	32.846	267,000
2025-02-26	35.500	35.500	34.800	34.850	32.940	143,000
2025-02-25	35.200	35.450	34.550	35.000	33.082	239,000
2025-02-24	35.900	35.900	35.400	35.600	33.649	213,000
2025-02-21	35.900	36.200	35.150	36.000	34.027	538,001
2025-02-20	35.850	36.700	35.800	35.850	33.885	670,000
2025-02-19	36.300	36.600	35.800	35.800	33.838	692,000
2025-02-18	39.700	40.000	35.750	35.800	33.838	5,072,650
2025-02-17	35.500	37.850	34.050	37.850	35.776	2,926,008
2025-02-14	31.350	34.450	31.350	34.450	32.562	878,000
2025-02-13	30.950	31.350	30.950	31.350	29.632	78,000
2025-02-12	31.000	31.350	30.800	31.250	29.537	103,007
2025-02-11	31.450	31.450	30.800	31.000	29.301	164,108
2025-02-10	30.550	31.550	30.500	31.150	29.443	115,000
2025-02-07	30.700	30.800	30.450	30.600	28.923	72,033
2025-02-06	30.000	30.900	29.900	30.600	28.923	88,000

← NewerPage 7 of 21 · 1,221 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.