AMIA Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	37.750	38.750	37.000	38.650	36.532	174,036
2024-10-30	38.350	38.800	38.100	38.300	36.201	124,000
2024-10-29	38.400	38.700	37.650	37.850	35.776	240,121
2024-10-28	39.850	39.850	38.200	38.750	36.626	317,000
2024-10-25	40.400	41.000	39.850	39.850	37.666	183,100
2024-10-24	41.150	41.400	40.200	40.300	38.091	177,239
2024-10-23	40.950	41.800	40.800	40.850	38.611	205,311
2024-10-22	41.200	41.600	40.600	40.900	38.659	186,000
2024-10-21	39.950	41.200	39.750	41.050	38.800	291,200
2024-10-18	40.500	40.500	39.700	39.750	37.572	159,300
2024-10-17	39.700	40.850	39.700	40.250	38.044	94,027
2024-10-16	39.500	39.800	39.450	39.600	37.430	93,000
2024-10-15	39.650	40.250	39.500	39.550	37.383	231,000
2024-10-14	39.750	39.800	39.200	39.550	37.383	159,000
2024-10-11	40.000	40.200	39.400	39.550	37.383	224,006
2024-10-09	40.550	40.550	40.000	40.000	37.808	208,360
2024-10-08	40.500	40.550	39.650	40.300	38.091	207,000
2024-10-07	41.000	41.000	39.900	40.600	38.375	291,023
2024-10-04	41.450	41.450	39.900	40.100	37.902	342,136
2024-10-01	41.950	41.950	40.750	40.900	38.659	293,015
2024-09-30	42.950	42.950	41.450	41.450	39.178	428,030
2024-09-27	42.900	43.100	42.100	42.850	40.502	597,083
2024-09-26	43.300	43.300	41.700	42.050	39.746	528,053
2024-09-25	42.300	44.150	42.100	42.500	40.171	1,194,000
2024-09-24	41.450	42.550	40.900	41.850	39.557	631,400
2024-09-23	41.150	42.800	40.750	41.400	39.131	1,271,353
2024-09-20	40.550	41.200	40.150	40.700	38.470	493,073
2024-09-19	40.500	40.900	39.850	40.100	37.902	347,124
2024-09-18	40.950	41.600	39.700	39.900	37.713	458,999
2024-09-16	40.600	41.650	40.500	40.600	38.375	479,100
2024-09-13	40.050	41.000	39.850	40.600	38.375	675,000
2024-09-12	40.000	40.300	39.150	39.500	37.335	826,000
2024-09-11	41.900	41.950	39.750	39.750	37.572	767,100
2024-09-10	43.300	43.650	40.650	41.150	38.895	808,180
2024-09-09	42.350	44.000	42.350	43.150	40.785	714,523
2024-09-06	42.750	44.950	42.250	43.550	41.163	1,061,150
2024-09-05	43.700	44.000	42.600	42.650	40.313	629,020
2024-09-04	43.500	45.350	43.200	43.250	40.880	982,402
2024-09-03	47.750	48.900	47.300	47.400	44.802	475,000
2024-09-02	48.150	49.700	47.650	47.650	45.039	1,022,253
2024-08-30	47.500	49.700	47.500	47.850	45.228	1,071,725
2024-08-29	47.200	48.900	47.200	47.350	44.755	541,046
2024-08-28	49.800	49.800	47.300	47.800	45.180	1,024,204
2024-08-27	48.650	49.450	47.200	48.950	46.267	1,756,105
2024-08-26	54.400	54.400	49.000	49.000	46.315	5,021,594
2024-08-23	50.600	54.500	50.500	54.100	51.135	10,972,176
2024-08-22	45.500	49.600	45.500	49.600	46.882	3,476,156
2024-08-21	43.550	46.800	42.950	45.100	42.628	2,009,046
2024-08-20	43.800	43.800	42.450	43.000	40.644	511,100
2024-08-19	43.200	43.500	42.050	42.950	40.596	597,000
2024-08-16	41.350	44.950	41.350	42.650	40.313	1,986,000
2024-08-15	41.000	41.700	40.500	40.950	38.706	622,000
2024-08-14	41.500	41.600	40.600	40.650	38.422	480,000
2024-08-13	40.250	41.200	39.450	41.000	38.753	502,060
2024-08-12	40.350	41.350	39.900	40.250	38.044	506,000
2024-08-09	38.750	40.550	38.400	40.350	38.139	1,096,200
2024-08-08	37.900	37.900	36.900	37.400	35.350	180,000
2024-08-07	36.900	38.850	36.350	38.050	35.965	616,002
2024-08-06	35.700	36.600	32.100	35.800	33.838	621,000
2024-08-05	37.800	37.800	35.650	35.650	33.696	562,000

← NewerPage 9 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.