AMICCOM Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	34.000	34.650	34.000	34.450	32.767	175,165
2022-05-24	35.600	35.650	34.000	34.000	32.339	315,111
2022-05-23	35.000	35.850	34.850	35.150	33.433	367,249
2022-05-20	34.700	34.900	34.300	34.550	32.862	236,017
2022-05-19	33.450	34.850	33.400	34.550	32.862	320,188
2022-05-18	35.050	35.350	34.400	34.400	32.719	340,369
2022-05-17	34.700	35.000	34.250	34.800	33.100	349,733
2022-05-16	35.300	35.300	34.150	34.200	32.529	577,365
2022-05-13	33.800	34.650	33.300	33.850	32.196	724,564
2022-05-12	33.000	34.600	32.700	32.700	31.102	1,170,554
2022-05-11	32.500	33.750	32.400	32.700	31.102	1,037,473
2022-05-10	31.200	31.600	30.500	31.400	29.866	240,943
2022-05-09	32.000	32.250	31.250	31.400	29.866	134,141
2022-05-06	31.900	32.500	31.900	32.350	30.769	135,262
2022-05-05	33.000	33.300	32.650	32.650	31.055	245,408
2022-05-04	32.400	32.700	32.100	32.250	30.674	129,062
2022-05-03	31.600	31.750	31.100	31.750	30.199	70,816
2022-04-29	31.700	32.000	31.300	31.450	29.913	194,153
2022-04-28	32.150	32.250	31.100	31.100	29.581	293,182
2022-04-27	30.100	31.950	30.100	31.600	30.056	352,605
2022-04-26	32.050	32.100	31.100	31.800	30.246	285,470
2022-04-25	31.700	31.800	29.800	30.650	29.153	646,122
2022-04-22	33.300	33.700	31.900	32.450	30.865	396,393
2022-04-21	33.500	33.950	33.100	33.750	32.101	197,320
2022-04-20	33.300	33.500	32.000	33.300	31.673	325,376
2022-04-19	33.100	33.300	32.700	33.000	31.388	207,422
2022-04-18	32.000	33.100	32.000	32.650	31.055	398,133
2022-04-15	34.100	34.150	32.650	33.150	31.530	439,885
2022-04-14	35.300	35.300	34.400	34.600	32.910	169,312
2022-04-13	34.600	34.950	34.500	34.900	33.195	175,317
2022-04-12	34.050	35.550	33.800	34.200	32.529	408,184
2022-04-11	38.500	38.500	35.000	35.100	33.385	1,096,423
2022-04-08	36.150	37.500	36.150	37.500	35.668	498,364
2022-04-07	37.500	37.650	35.850	36.000	34.241	701,735
2022-04-06	38.400	38.400	37.700	37.700	35.858	403,889
2022-04-01	37.600	38.450	37.450	38.200	36.334	445,146
2022-03-31	37.600	38.900	37.250	37.900	36.048	888,803
2022-03-30	37.100	39.250	37.100	37.950	36.096	2,235,860
2022-03-29	37.950	38.150	36.750	36.750	34.955	835,675
2022-03-28	37.200	38.000	36.600	37.400	35.573	1,209,189
2022-03-25	37.500	37.550	36.550	36.800	35.002	468,347
2022-03-24	36.650	37.450	36.550	37.200	35.383	464,568
2022-03-23	36.150	37.550	36.150	37.000	35.192	2,178,085
2022-03-22	35.200	35.700	34.950	35.700	33.956	253,070
2022-03-21	36.300	36.300	35.400	35.500	33.766	339,653
2022-03-18	34.650	35.400	34.650	35.400	33.670	493,083
2022-03-17	34.700	35.300	34.500	34.650	32.957	565,570
2022-03-16	34.600	34.800	33.500	33.750	32.101	512,764
2022-03-15	36.450	36.450	34.300	34.550	32.862	674,535
2022-03-14	34.250	34.800	33.850	34.800	33.100	527,287
2022-03-11	34.150	35.400	33.850	34.200	32.529	1,934,439
2022-03-10	32.600	33.100	32.300	32.500	30.912	205,711
2022-03-09	32.000	32.450	31.700	32.000	30.437	149,252
2022-03-08	32.100	32.600	31.150	31.350	29.818	374,335
2022-03-07	33.100	33.100	31.700	32.100	30.532	368,194
2022-03-04	34.200	34.500	33.550	33.550	31.911	180,136
2022-03-03	34.200	35.700	34.200	34.250	32.577	513,371
2022-03-02	33.300	34.000	33.300	33.800	32.149	100,034
2022-03-01	32.800	34.000	32.800	33.750	32.101	147,050
2022-02-25	32.600	33.250	32.100	32.800	31.197	234,088

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.7055 TWD
2022-06-21	0.8607 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.