Taipei Exchange - Delayed Quote TWD

Asia Electronic Material Co., Ltd. (4939.TWO)

19.50
-0.40
(-2.01%)
At close: May 29 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 29, 202519.9019.9519.5019.5019.50130,585
May 28, 202520.0520.0519.9019.9019.9045,146
May 27, 202520.0020.2019.9020.0520.0566,000
May 26, 202519.9020.0519.9020.0020.0060,016
May 23, 202520.2020.2019.6020.0520.0516,004
May 22, 202520.0020.0019.9519.9519.9515,001
May 21, 202520.0020.2019.9020.1020.10100,244
May 20, 202520.0520.1520.0020.0020.0061,489
May 19, 202520.1520.4020.0020.0520.05110,000
May 16, 202520.2520.2520.0020.1020.10108,001
May 15, 202520.0520.2520.0520.2020.2064,000
May 14, 202520.2520.2520.0520.1520.1543,911
May 13, 202520.4020.4020.1020.2020.2089,002
May 12, 202520.2520.4520.1520.2020.20190,003
May 9, 202520.1520.2020.0520.1520.1558,001
May 8, 202520.0520.3020.0520.1020.1067,001
May 7, 202520.2020.2520.0020.0520.0572,000
May 6, 202520.1020.3520.0020.1020.1098,002
May 5, 202520.0520.1019.8520.1020.1085,695
May 2, 202520.0520.1519.9520.1020.10134,003
Apr 30, 202520.2020.2019.9520.0520.0573,649
Apr 29, 202520.1520.1520.0020.0520.0518,001
Apr 28, 202520.1520.2519.9020.0520.0578,001
Apr 25, 202520.3520.3520.0520.1520.1583,180
Apr 24, 202520.1520.3020.1520.2020.20520,244
Apr 23, 202520.3020.3520.1020.1520.15127,001
Apr 22, 202519.9520.4019.9520.1520.1555,002
Apr 21, 202520.1020.3520.0520.3020.30140,003
Apr 18, 202520.3020.5020.1020.4520.45269,011
Apr 17, 202519.2020.0519.2020.0520.05186,106
Apr 16, 202518.9019.4518.8519.3519.35150,003
Apr 15, 202517.8518.7517.8518.7518.75115,002
Apr 14, 202517.6018.1017.6017.8517.85122,007
Apr 11, 202516.9017.5016.9017.5017.50137,124
Apr 10, 202517.0017.1017.0017.1017.1095,000
Apr 9, 202517.2017.5515.3015.5515.55601,005
Apr 8, 202516.9517.6016.5516.9516.95646,032
Apr 7, 202518.3018.3018.3018.3018.30165,001
Apr 2, 202520.1020.3020.1020.3020.3048,153
Apr 1, 202519.6520.1519.6520.1020.1064,000
Mar 31, 202520.0020.1019.5019.6019.60226,010
Mar 28, 202520.3520.3519.9020.2020.20133,003
Mar 27, 202520.3520.4020.2020.3520.35106,060
Mar 26, 202520.5020.5020.2520.4020.4048,449
Mar 25, 202520.2020.4520.2020.4020.40176,047
Mar 24, 202520.1520.3020.1020.2020.2074,012
Mar 21, 202520.2020.2020.0520.2020.2055,005
Mar 20, 202520.0520.2020.0020.2020.20105,011
Mar 19, 202520.1520.1520.0020.1020.1049,053
Mar 18, 202519.9020.1519.9020.1520.15113,037
Mar 17, 202519.6520.2519.6520.0020.00126,014
Mar 14, 202519.7020.0019.7019.9019.9068,008
Mar 13, 202519.5019.9519.4019.9019.9099,009
Mar 12, 202519.7019.7519.4019.4019.4034,009
Mar 11, 202519.5019.7019.3019.4519.4552,016
Mar 10, 202519.7019.7519.7019.7019.7028,013
Mar 7, 202519.5519.8019.5519.7519.7539,007
Mar 6, 202519.8019.9019.7019.7519.7564,009
Mar 5, 202520.0020.0019.7519.8019.8059,013
Mar 4, 202519.8019.9019.7519.8019.8077,244
Mar 3, 202520.0020.0019.9019.9019.9051,050
Feb 27, 202520.1520.2019.9520.0020.00107,108
Feb 26, 202520.2020.2020.1020.1520.15106,100
Feb 25, 202520.3020.3020.1520.1520.1560,017
Feb 24, 202520.2520.4020.1520.3020.30101,006
Feb 21, 202520.1520.3020.1020.2520.2593,395
Feb 20, 202520.1520.2520.0020.1520.1583,006
Feb 19, 202520.3520.3520.1020.2020.20106,207
Feb 18, 202520.3520.5520.2020.2520.2543,009
Feb 17, 202520.3520.4020.1020.1020.10128,491
Feb 14, 202520.2520.5020.2520.3520.3534,023
Feb 13, 202520.1020.5020.1020.4020.40181,263
Feb 12, 202520.3020.4520.1020.2020.2091,009
Feb 11, 202520.5020.5020.1520.3020.3056,031
Feb 10, 202520.5520.6520.5020.5520.5547,054
Feb 7, 202520.5520.5520.3020.4520.4558,940
Feb 6, 202520.1020.7520.1020.4520.45174,166
Feb 5, 202519.8020.1019.8020.0020.0090,029
Feb 4, 202519.8519.9019.8019.8019.8053,001
Feb 3, 202519.2520.0019.2519.8519.8574,002
Jan 22, 202519.9520.0019.8519.8519.8569,000
Jan 21, 202519.8019.9019.7019.8019.8052,000
Jan 20, 202519.8020.0019.8019.9019.9093,000
Jan 17, 202519.7519.9519.7019.8019.8085,000
Jan 16, 202519.6519.9019.6519.8019.8027,000
Jan 15, 202519.8019.8019.5519.6019.6096,000
Jan 14, 202519.7519.9519.7019.7019.7023,000
Jan 13, 202520.0020.0019.3519.6019.6090,000
Jan 10, 202520.1020.7519.9519.9519.95368,000
Jan 9, 202520.7520.7520.1520.1520.1599,000
Jan 8, 202520.4020.7020.4020.5520.55102,000
Jan 7, 202520.6020.6020.4020.4020.4057,000
Jan 6, 202520.5020.7520.5020.5520.5553,000
Jan 3, 202520.2020.6020.0520.5020.50121,000
Jan 2, 202520.4020.5020.1020.1020.1054,000
Dec 31, 202420.5020.5020.2520.5020.5043,000
Dec 30, 202420.8020.9520.6520.6520.6590,000
Dec 27, 202420.5021.0520.5020.7520.75159,000
Dec 26, 202420.5520.6520.4020.5520.5547,000
Dec 25, 202420.4020.7520.4020.5020.50129,000
Dec 24, 202420.8520.8520.2520.3020.3038,000
Dec 23, 202420.0020.9019.9520.5020.50168,000
Dec 20, 202419.5020.3519.5019.9519.95201,000
Dec 19, 202419.0019.8018.9519.4019.40229,000
Dec 18, 202419.0519.4518.8519.1519.15109,000
Dec 17, 202419.0019.3019.0019.0519.0578,000
Dec 16, 202419.7519.7518.9018.9518.95291,000
Dec 13, 202420.1020.1019.4519.7519.75261,000
Dec 12, 202420.1520.2520.1020.1020.1096,000
Dec 11, 202420.1020.3020.1020.1020.1058,000
Dec 10, 202420.1520.3020.0520.1020.10136,000
Dec 9, 202420.6020.6020.2520.3520.3594,000
Dec 6, 202421.0021.0020.6520.7020.7074,000
Dec 5, 202420.8521.0020.6520.7020.70178,000
Dec 4, 202421.0021.0520.8020.9520.95182,000
Dec 3, 202420.4521.6020.4020.9020.901,155,000
Dec 2, 202420.1520.5520.1520.4520.45101,000
Nov 29, 202420.1520.3520.1020.3520.3536,000
Nov 28, 202420.0520.1519.9020.1520.15169,000
Nov 27, 202420.4020.4020.2020.2520.2574,000
Nov 26, 202420.4020.5020.4020.5020.5060,000
Nov 25, 202420.3520.5520.3520.4020.4090,000
Nov 22, 202420.2520.4520.2020.2520.2560,000
Nov 21, 202419.9520.3519.9520.2020.20102,000
Nov 20, 202420.2020.2019.9520.0520.05177,591
Nov 19, 202420.5520.5520.0520.2020.2063,000
Nov 18, 202420.0520.1019.7520.1020.10203,000
Nov 15, 202420.1520.3520.1520.2020.20140,000
Nov 14, 202420.3520.3520.1020.1520.15196,000
Nov 13, 202420.2020.4520.2020.3520.35129,000
Nov 12, 202420.4020.6020.2020.2020.20188,000
Nov 11, 202420.6020.7520.3520.5520.55176,000
Nov 8, 202420.9521.1520.7020.8020.80127,000
Nov 7, 202420.9021.2520.8521.2021.20141,000
Nov 6, 202420.9021.0020.6520.8020.80146,000
Nov 5, 202420.9521.2020.6020.7520.75109,000
Nov 4, 202421.0021.0020.7020.7520.7548,000
Nov 1, 202420.5021.0020.5021.0021.00115,000
Oct 30, 202421.4521.4520.9020.9520.95125,000
Oct 29, 202421.3021.3021.0521.1021.10123,000
Oct 28, 202421.6021.6021.1021.5021.50213,000
Oct 25, 202421.5021.7021.5021.5521.5552,000
Oct 24, 202421.8021.8021.5021.5021.50143,000
Oct 23, 202421.7022.2021.7021.8021.80239,000
Oct 22, 202421.7021.8021.5521.7021.70162,000
Oct 21, 202421.5021.7521.4021.7021.70173,000
Oct 18, 202421.7021.8521.2521.3521.35325,000
Oct 17, 202421.8021.8021.5521.7021.70294,000
Oct 16, 202421.6521.7521.4521.6021.60126,000
Oct 15, 202421.6522.3021.6521.6521.65343,000
Oct 14, 202421.2021.8521.1021.6521.65215,000
Oct 11, 202421.5021.5521.2021.2021.20228,000
Oct 9, 202422.0522.0521.4521.5021.50433,000
Oct 8, 202422.0522.0521.7021.9021.90216,000
Oct 7, 202421.7522.1021.7521.9021.90330,000
Oct 4, 202422.0022.2521.5021.6021.60624,000
Oct 1, 202422.4022.4022.0522.1022.10406,000
Sep 30, 202422.7022.7022.2522.4022.40375,000
Sep 27, 202422.6022.7522.4022.5522.55641,000
Sep 26, 202423.0023.0022.5022.6022.60937,000
Sep 25, 202423.6024.0523.0023.0023.003,305,000
Sep 24, 202422.7523.2522.6523.1523.151,664,000
Sep 23, 202423.4524.0022.6522.6522.652,815,000
Sep 20, 202424.9025.2023.1023.7023.7014,102,000
Sep 19, 202422.5024.4022.3024.4024.406,778,000
Sep 18, 202421.1022.7521.1022.2022.201,831,000
Sep 16, 202420.9521.4520.9521.1021.10473,000
Sep 13, 202420.8520.8520.6520.8020.8042,000
Sep 12, 202420.9521.3520.7520.7520.75119,000
Sep 11, 202420.4020.5520.3520.5520.5571,000
Sep 10, 202420.9021.0020.3520.4020.40179,000
Sep 9, 202420.4020.8520.3020.8520.85106,000
Sep 6, 202420.5520.8020.4020.6520.65122,000
Sep 5, 202420.6021.0520.4020.6020.60274,000
Sep 4, 202420.7020.9020.1020.5520.55240,000
Sep 3, 202421.7021.7021.3021.4021.40181,000
Sep 2, 202421.6521.9021.5021.7021.70305,000
Aug 30, 202421.7022.7521.5021.7021.701,284,000
Aug 29, 202421.5022.2521.2021.6021.601,622,000
Aug 28, 202420.0022.0020.0022.0022.001,612,000
Aug 27, 202420.2520.3019.8520.0020.00259,000
Aug 26, 202419.4520.2519.4519.8019.80293,000
Aug 23, 202419.3519.6019.2019.4519.4569,000
Aug 22, 202419.4519.4519.2519.3519.3548,000
Aug 21, 202419.4519.5019.2519.3019.3048,000
Aug 20, 202419.4019.6019.3519.4019.40152,000
Aug 19, 202419.2019.4018.9019.3019.30262,000
Aug 16, 202419.3019.5519.1519.2019.20190,000
Aug 15, 202419.5019.5019.1519.3019.3053,000
Aug 14, 202419.6519.6519.1019.2019.20256,000
Aug 13, 202419.9519.9519.3519.4519.45185,000
Aug 12, 202420.0520.0519.6019.7019.70178,000
Aug 9, 202419.5020.5019.3519.7519.75364,000
Aug 8, 202418.6519.4018.6519.2519.25115,000
Aug 7, 202418.4019.6018.4019.2519.25212,000
Aug 6, 202418.7019.0017.6518.3518.35650,000
Aug 5, 202420.2520.2518.6018.6018.60770,000
Aug 2, 202420.8520.8520.5520.5520.55277,000
Aug 1, 202421.0021.3020.9021.0521.05185,000
Jul 31, 202420.5020.9520.4520.7520.75110,000
Jul 30, 202420.3520.8020.3020.6520.65258,000
Jul 29, 202421.3521.3520.1020.4520.45333,000
Jul 26, 202421.0021.0020.3020.9020.90245,000
Jul 23, 202421.2021.6521.2021.4021.40199,000
Jul 22, 202421.7521.7521.1021.1521.15485,000
Jul 19, 202422.1522.2521.6521.7521.75570,000
Jul 18, 202422.6522.8022.2022.2522.25542,000
Jul 17, 202423.2023.3522.8023.0023.00993,000
Jul 16, 202421.8523.6521.8523.3023.302,965,000
Jul 15, 202422.0522.0521.6521.7521.75253,000
Jul 12, 202421.5022.2521.5021.9021.90621,000
Jul 11, 202421.7022.0021.6521.8521.85246,000
Jul 10, 202421.7521.8521.5521.7521.75160,000
Jul 9, 202421.9521.9521.2521.7521.75475,000
Jul 8, 202422.3522.3521.7021.9521.95474,000
Jul 5, 202421.8522.3021.8522.2022.20503,000
Jul 4, 202421.6022.0521.6021.8521.85377,000
Jul 3, 202421.3521.7021.3521.6021.60276,000
Jul 2, 202421.3021.4021.2021.3521.35130,000
Jul 1, 202421.4521.5521.2021.3021.30185,000
Jun 28, 202421.3021.5521.3021.4521.45135,000
Jun 27, 202421.3521.3521.2521.2521.25172,000
Jun 26, 202421.5521.5521.3521.4021.40164,000
Jun 25, 202421.4521.5521.2021.4521.45291,000
Jun 24, 202421.6021.6521.4521.5521.55161,000
Jun 21, 202421.7521.8521.5521.6021.60246,000
Jun 20, 202421.7521.8521.6021.8021.80129,000
Jun 19, 202422.0022.2521.6021.7521.75413,000
Jun 18, 202421.4521.7021.4521.5521.55164,000
Jun 17, 202421.4521.5521.3021.5521.55169,000
Jun 14, 202421.6521.7021.4521.5021.50144,000
Jun 13, 202421.7021.7021.4021.6521.65242,000
Jun 12, 202422.1522.1521.6021.7021.70186,000
Jun 11, 2024 0.5 Dividend
Jun 11, 202422.7522.7521.9021.9521.95384,000
Jun 7, 202422.1022.7522.1022.5522.05424,000
Jun 6, 202422.8022.8022.1022.1021.61296,000
Jun 5, 202423.0023.0022.5022.6022.10187,000
Jun 4, 202423.0023.0522.5022.7022.20302,000
Jun 3, 202422.9523.0022.7022.9522.44273,000
May 31, 202422.9023.2522.8022.9022.39250,000
May 30, 202422.7523.1022.6522.8522.34387,000
May 29, 202422.9023.2522.7522.8522.34486,000

Related Tickers

8074.TWO Aurona Industries, Inc.
20.40
-0.24%
 
3390.TWO Sunflex Tech Co., Ltd.
21.65
+0.46%
 
3276.TWO T-Flex Techvest PCB Co., Ltd.
13.45
-1.82%
 
5291.TWO EISO Enterprise Co., Ltd.
26.55
+0.57%
 
6418.TWO Y-S Electronic Co., Ltd.
19.60
+0.77%
 
4995.TWO Litemax Electronics Inc.
54.40
-0.37%
 
3206.TWO Kingstate Electronics Corp.
38.40
+0.92%
 
5328.TWO Hua Jung Components Co.,Ltd.
13.65
+0.37%
 
5464.TWO Lin Horn Technology Co., Ltd.
29.00
+0.69%
 
3354.TWO Microcosm Technology Co., Ltd.
18.05
-2.43%