AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.000	30.200	29.950	30.200	28.545	53,000
2025-02-04	30.000	30.200	29.300	29.750	28.120	56,000
2025-02-03	30.150	30.200	29.300	29.750	28.120	50,000
2025-01-22	30.200	30.300	30.000	30.250	28.592	38,001
2025-01-21	29.900	30.300	29.800	29.900	28.261	39,000
2025-01-20	29.750	30.100	29.750	29.800	28.167	40,000
2025-01-17	29.850	30.250	29.750	30.100	28.450	39,000
2025-01-16	30.800	30.800	29.850	30.200	28.545	49,000
2025-01-15	30.000	30.650	29.850	30.350	28.687	33,077
2025-01-14	29.800	30.200	29.350	30.200	28.545	21,092
2025-01-13	31.600	31.600	28.800	29.300	27.694	159,042
2025-01-10	29.100	30.950	29.000	30.400	28.734	134,461
2025-01-09	30.050	30.100	28.900	29.100	27.505	155,060
2025-01-08	30.150	30.200	29.800	30.000	28.356	24,000
2025-01-07	30.250	30.300	29.700	30.000	28.356	82,199
2025-01-06	30.450	30.450	29.000	30.250	28.592	288,100
2025-01-03	31.000	31.050	30.600	30.650	28.970	57,000
2025-01-02	31.150	31.500	31.000	31.100	29.396	48,000
2024-12-31	31.650	31.650	31.100	31.150	29.443	30,000
2024-12-30	31.850	31.850	31.250	31.600	29.868	50,130
2024-12-27	32.700	32.700	31.600	31.700	29.963	244,200
2024-12-26	33.050	33.050	31.500	31.900	30.152	75,028
2024-12-25	32.000	32.000	31.200	31.600	29.868	40,008
2024-12-24	31.850	31.900	31.450	31.500	29.774	34,000
2024-12-23	31.150	31.800	31.150	31.350	29.632	52,000
2024-12-20	31.500	31.650	31.050	31.050	29.348	47,003
2024-12-19	31.000	31.750	30.800	31.650	29.916	166,000
2024-12-18	31.800	31.850	31.300	31.350	29.632	159,004
2024-12-17	31.500	32.050	31.500	31.950	30.199	97,000
2024-12-16	31.800	32.000	31.500	31.500	29.774	156,261
2024-12-13	32.750	32.750	31.650	31.650	29.916	269,086
2024-12-12	33.250	33.900	33.050	33.150	31.333	59,000
2024-12-11	33.400	33.600	33.200	33.300	31.475	64,052
2024-12-10	33.050	33.850	33.050	33.600	31.759	65,033
2024-12-09	33.250	33.400	32.800	33.000	31.192	134,100
2024-12-06	33.800	33.850	33.300	33.350	31.522	230,075
2024-12-05	34.150	34.300	34.000	34.000	32.137	94,003
2024-12-04	34.100	34.950	34.050	34.250	32.373	45,000
2024-12-03	33.700	35.200	33.700	34.300	32.420	111,000
2024-12-02	34.150	34.550	33.850	34.000	32.137	87,015
2024-11-29	34.350	35.250	34.150	34.500	32.609	61,000
2024-11-28	34.200	34.650	33.400	34.400	32.515	169,000
2024-11-27	35.600	35.650	34.000	34.000	32.137	166,036
2024-11-26	35.850	35.850	35.350	35.600	33.649	55,000
2024-11-25	35.350	35.950	35.350	35.800	33.838	69,000
2024-11-22	35.850	35.900	35.350	35.350	33.413	89,004
2024-11-21	35.700	35.900	35.250	35.550	33.602	60,000
2024-11-20	35.650	35.650	35.650	35.650	33.696	97,489
2024-11-19	34.600	35.350	34.600	35.150	33.224	97,000
2024-11-18	35.400	35.400	34.500	34.600	32.704	193,100
2024-11-15	35.550	36.650	35.350	35.400	33.460	342,144
2024-11-14	36.350	36.350	34.700	34.850	32.940	196,027
2024-11-13	35.800	36.300	35.800	35.950	33.980	130,000
2024-11-12	36.550	36.550	35.900	35.900	33.933	221,027
2024-11-11	37.400	37.450	36.750	37.000	34.972	152,000
2024-11-08	38.400	38.500	37.200	37.450	35.398	224,000
2024-11-07	37.700	38.500	37.700	38.200	36.107	135,000
2024-11-06	39.550	39.550	37.700	37.950	35.870	391,000
2024-11-05	38.500	39.350	38.500	38.750	36.626	124,000
2024-11-04	38.750	39.400	38.200	38.500	36.390	149,380

← NewerPage 8 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.