Taiwan - Delayed Quote TWD

Amia Co.,Ltd (8438.TW)

31.25

-0.05

(-0.16%)

At close: 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	31.15	31.50	31.15	31.25	31.25	46,404
May 14, 2025	31.10	31.70	31.00	31.30	31.30	72,000
May 13, 2025	31.20	31.50	30.80	30.95	30.95	132,000
May 12, 2025	30.70	31.65	30.70	30.85	30.85	131,000
May 9, 2025	30.15	31.00	30.15	30.80	30.80	90,000
May 8, 2025	30.00	30.40	29.80	30.00	30.00	101,000
May 7, 2025	30.00	31.00	30.00	30.05	30.05	35,000
May 6, 2025	30.05	30.30	29.95	30.05	30.05	59,000
May 5, 2025	30.85	30.85	29.80	30.10	30.10	125,000
May 2, 2025	30.50	31.00	30.45	30.70	30.70	100,020
Apr 30, 2025	30.50	30.85	30.30	30.35	30.35	59,000
Apr 29, 2025	30.20	30.65	30.15	30.40	30.40	96,000
Apr 28, 2025	29.15	30.30	29.15	30.20	30.20	96,039
Apr 25, 2025	30.35	30.65	30.10	30.25	30.25	99,000
Apr 24, 2025	30.20	30.60	29.85	30.15	30.15	85,000
Apr 23, 2025	29.70	30.40	29.70	30.15	30.15	119,000
Apr 22, 2025	28.80	30.95	28.75	29.65	29.65	339,000
Apr 21, 2025	29.40	29.40	28.60	28.60	28.60	84,015
Apr 18, 2025	30.20	30.20	29.65	29.80	29.80	66,100
Apr 17, 2025	29.40	29.95	29.00	29.60	29.60	88,000
Apr 16, 2025	30.45	30.45	29.50	29.65	29.65	126,000
Apr 15, 2025	29.50	30.40	28.95	30.00	30.00	128,000
Apr 14, 2025	28.90	29.70	28.60	29.10	29.10	195,100
Apr 11, 2025	27.65	27.95	26.95	27.90	27.90	131,007
Apr 10, 2025	27.65	27.65	27.65	27.65	27.65	76,000
Apr 9, 2025	28.00	28.00	25.15	25.15	25.15	454,091
Apr 8, 2025	27.20	28.65	27.00	27.90	27.90	594,320
Apr 7, 2025	30.00	30.00	30.00	30.00	30.00	38,000
Apr 2, 2025	32.35	33.30	32.25	33.30	33.30	151,200
Apr 1, 2025	31.50	32.50	31.50	32.35	32.35	140,000
Mar 31, 2025	33.00	33.60	31.90	32.25	32.25	406,000
Mar 28, 2025	36.75	37.20	35.00	35.00	35.00	630,000
Mar 27, 2025	37.55	38.00	36.40	36.75	36.75	660,000
Mar 26, 2025	37.40	38.30	37.20	37.25	37.25	1,042,000
Mar 25, 2025	37.50	37.90	36.55	36.55	36.55	529,088
Mar 24, 2025	37.80	38.30	36.50	36.85	36.85	540,003
Mar 21, 2025	37.35	37.35	36.35	36.60	36.60	337,020
Mar 20, 2025	36.95	38.20	36.40	36.90	36.90	1,031,295
Mar 19, 2025	35.35	36.40	35.15	35.80	35.80	530,127
Mar 18, 2025	35.80	36.35	35.20	35.20	35.20	363,001
Mar 17, 2025	34.75	35.55	34.75	34.90	34.90	163,200
Mar 14, 2025	34.00	34.70	33.80	34.60	34.60	118,000
Mar 13, 2025	34.95	35.55	34.00	34.00	34.00	190,000
Mar 12, 2025	34.75	35.30	34.70	34.80	34.80	134,000
Mar 11, 2025	35.60	35.60	33.80	34.70	34.70	155,000
Mar 10, 2025	35.60	36.55	35.25	35.30	35.30	302,000
Mar 7, 2025	34.80	35.80	34.50	35.05	35.05	173,000
Mar 6, 2025	34.85	34.85	34.30	34.60	34.60	85,200
Mar 5, 2025	34.50	34.90	34.35	34.35	34.35	64,001
Mar 4, 2025	34.00	34.75	33.50	34.50	34.50	124,000
Mar 3, 2025	33.65	34.35	33.35	34.30	34.30	139,030
Feb 27, 2025	34.60	35.70	34.20	34.75	34.75	267,000
Feb 26, 2025	35.50	35.50	34.80	34.85	34.85	143,000
Feb 25, 2025	35.20	35.45	34.55	35.00	35.00	239,000
Feb 24, 2025	35.90	35.90	35.40	35.60	35.60	213,000
Feb 21, 2025	35.90	36.20	35.15	36.00	36.00	538,001
Feb 20, 2025	35.85	36.70	35.80	35.85	35.85	670,000
Feb 19, 2025	36.30	36.60	35.80	35.80	35.80	692,000
Feb 18, 2025	39.70	40.00	35.75	35.80	35.80	5,072,650
Feb 17, 2025	35.50	37.85	34.05	37.85	37.85	2,926,008
Feb 14, 2025	31.35	34.45	31.35	34.45	34.45	878,000
Feb 13, 2025	30.95	31.35	30.95	31.35	31.35	78,000
Feb 12, 2025	31.00	31.35	30.80	31.25	31.25	103,007
Feb 11, 2025	31.45	31.45	30.80	31.00	31.00	164,108
Feb 10, 2025	30.55	31.55	30.50	31.15	31.15	115,000
Feb 7, 2025	30.70	30.80	30.45	30.60	30.60	72,033
Feb 6, 2025	30.00	30.90	29.90	30.60	30.60	88,000
Feb 5, 2025	30.00	30.20	29.95	30.20	30.20	53,000
Feb 4, 2025	30.00	30.20	29.30	29.75	29.75	56,000
Feb 3, 2025	30.15	30.20	29.30	29.75	29.75	50,000
Jan 22, 2025	30.20	30.30	30.00	30.25	30.25	38,001
Jan 21, 2025	29.90	30.30	29.80	29.90	29.90	39,000
Jan 20, 2025	29.75	30.10	29.75	29.80	29.80	40,000
Jan 17, 2025	29.85	30.25	29.75	30.10	30.10	39,000
Jan 16, 2025	30.80	30.80	29.85	30.20	30.20	49,000
Jan 15, 2025	30.00	30.65	29.85	30.35	30.35	33,077
Jan 14, 2025	29.80	30.20	29.35	30.20	30.20	21,092
Jan 13, 2025	31.60	31.60	28.80	29.30	29.30	159,042
Jan 10, 2025	29.10	30.95	29.00	30.40	30.40	134,461
Jan 9, 2025	30.05	30.10	28.90	29.10	29.10	155,060
Jan 8, 2025	30.15	30.20	29.80	30.00	30.00	24,000
Jan 7, 2025	30.25	30.30	29.70	30.00	30.00	82,199
Jan 6, 2025	30.45	30.45	29.00	30.25	30.25	288,100
Jan 3, 2025	31.00	31.05	30.60	30.65	30.65	57,000
Jan 2, 2025	31.15	31.50	31.00	31.10	31.10	48,000
Dec 31, 2024	31.65	31.65	31.10	31.15	31.15	30,000
Dec 30, 2024	31.85	31.85	31.25	31.60	31.60	50,130
Dec 27, 2024	32.70	32.70	31.60	31.70	31.70	244,200
Dec 26, 2024	33.05	33.05	31.50	31.90	31.90	75,028
Dec 25, 2024	32.00	32.00	31.20	31.60	31.60	40,008
Dec 24, 2024	31.85	31.90	31.45	31.50	31.50	34,000
Dec 23, 2024	31.15	31.80	31.15	31.35	31.35	52,000
Dec 20, 2024	31.50	31.65	31.05	31.05	31.05	47,003
Dec 19, 2024	31.00	31.75	30.80	31.65	31.65	166,000
Dec 18, 2024	31.80	31.85	31.30	31.35	31.35	159,004
Dec 17, 2024	31.50	32.05	31.50	31.95	31.95	97,000
Dec 16, 2024	31.80	32.00	31.50	31.50	31.50	156,261
Dec 13, 2024	32.75	32.75	31.65	31.65	31.65	269,086
Dec 12, 2024	33.25	33.90	33.05	33.15	33.15	59,000
Dec 11, 2024	33.40	33.60	33.20	33.30	33.30	64,052
Dec 10, 2024	33.05	33.85	33.05	33.60	33.60	65,033
Dec 9, 2024	33.25	33.40	32.80	33.00	33.00	134,100
Dec 6, 2024	33.80	33.85	33.30	33.35	33.35	230,075
Dec 5, 2024	34.15	34.30	34.00	34.00	34.00	94,003
Dec 4, 2024	34.10	34.95	34.05	34.25	34.25	45,000
Dec 3, 2024	33.70	35.20	33.70	34.30	34.30	111,000
Dec 2, 2024	34.15	34.55	33.85	34.00	34.00	87,015
Nov 29, 2024	34.35	35.25	34.15	34.50	34.50	61,000
Nov 28, 2024	34.20	34.65	33.40	34.40	34.40	169,000
Nov 27, 2024	35.60	35.65	34.00	34.00	34.00	166,036
Nov 26, 2024	35.85	35.85	35.35	35.60	35.60	55,000
Nov 25, 2024	35.35	35.95	35.35	35.80	35.80	69,000
Nov 22, 2024	35.85	35.90	35.35	35.35	35.35	89,004
Nov 21, 2024	35.70	35.90	35.25	35.55	35.55	60,000
Nov 20, 2024	35.65	35.65	35.65	35.65	35.65	97,489
Nov 19, 2024	34.60	35.35	34.60	35.15	35.15	97,000
Nov 18, 2024	35.40	35.40	34.50	34.60	34.60	193,100
Nov 15, 2024	35.55	36.65	35.35	35.40	35.40	342,144
Nov 14, 2024	36.35	36.35	34.70	34.85	34.85	196,027
Nov 13, 2024	35.80	36.30	35.80	35.95	35.95	130,000
Nov 12, 2024	36.55	36.55	35.90	35.90	35.90	221,027
Nov 11, 2024	37.40	37.45	36.75	37.00	37.00	152,000
Nov 8, 2024	38.40	38.50	37.20	37.45	37.45	224,000
Nov 7, 2024	37.70	38.50	37.70	38.20	38.20	135,000
Nov 6, 2024	39.55	39.55	37.70	37.95	37.95	391,000
Nov 5, 2024	38.50	39.35	38.50	38.75	38.75	124,000
Nov 4, 2024	38.75	39.40	38.20	38.50	38.50	149,380
Nov 1, 2024	37.75	38.75	37.00	38.65	38.65	174,036
Oct 30, 2024	38.35	38.80	38.10	38.30	38.30	124,000
Oct 29, 2024	38.40	38.70	37.65	37.85	37.85	240,121
Oct 28, 2024	39.85	39.85	38.20	38.75	38.75	317,000
Oct 25, 2024	40.40	41.00	39.85	39.85	39.85	183,100
Oct 24, 2024	41.15	41.40	40.20	40.30	40.30	177,239
Oct 23, 2024	40.95	41.80	40.80	40.85	40.85	205,311
Oct 22, 2024	41.20	41.60	40.60	40.90	40.90	186,000
Oct 21, 2024	39.95	41.20	39.75	41.05	41.05	291,200
Oct 18, 2024	40.50	40.50	39.70	39.75	39.75	159,300
Oct 17, 2024	39.70	40.85	39.70	40.25	40.25	94,027
Oct 16, 2024	39.50	39.80	39.45	39.60	39.60	93,000
Oct 15, 2024	39.65	40.25	39.50	39.55	39.55	231,000
Oct 14, 2024	39.75	39.80	39.20	39.55	39.55	159,000
Oct 11, 2024	40.00	40.20	39.40	39.55	39.55	224,006
Oct 9, 2024	40.55	40.55	40.00	40.00	40.00	208,360
Oct 8, 2024	40.50	40.55	39.65	40.30	40.30	207,000
Oct 7, 2024	41.00	41.00	39.90	40.60	40.60	291,023
Oct 4, 2024	41.45	41.45	39.90	40.10	40.10	342,136
Oct 1, 2024	41.95	41.95	40.75	40.90	40.90	293,015
Sep 30, 2024	42.95	42.95	41.45	41.45	41.45	428,030
Sep 27, 2024	42.90	43.10	42.10	42.85	42.85	597,083
Sep 26, 2024	43.30	43.30	41.70	42.05	42.05	528,053
Sep 25, 2024	42.30	44.15	42.10	42.50	42.50	1,194,000
Sep 24, 2024	41.45	42.55	40.90	41.85	41.85	631,400
Sep 23, 2024	41.15	42.80	40.75	41.40	41.40	1,271,353
Sep 20, 2024	40.55	41.20	40.15	40.70	40.70	493,073
Sep 19, 2024	40.50	40.90	39.85	40.10	40.10	347,124
Sep 18, 2024	40.95	41.60	39.70	39.90	39.90	458,999
Sep 16, 2024	40.60	41.65	40.50	40.60	40.60	479,100
Sep 13, 2024	40.05	41.00	39.85	40.60	40.60	675,000
Sep 12, 2024	40.00	40.30	39.15	39.50	39.50	826,000
Sep 11, 2024	41.90	41.95	39.75	39.75	39.75	767,100
Sep 10, 2024	43.30	43.65	40.65	41.15	41.15	808,180
Sep 9, 2024	42.35	44.00	42.35	43.15	43.15	714,523
Sep 6, 2024	42.75	44.95	42.25	43.55	43.55	1,061,150
Sep 5, 2024	43.70	44.00	42.60	42.65	42.65	629,020
Sep 4, 2024	43.50	45.35	43.20	43.25	43.25	982,402
Sep 3, 2024	47.75	48.90	47.30	47.40	47.40	475,000
Sep 2, 2024	48.15	49.70	47.65	47.65	47.65	1,022,253
Aug 30, 2024	47.50	49.70	47.50	47.85	47.85	1,071,725
Aug 29, 2024	47.20	48.90	47.20	47.35	47.35	541,046
Aug 28, 2024	49.80	49.80	47.30	47.80	47.80	1,024,204
Aug 27, 2024	48.65	49.45	47.20	48.95	48.95	1,756,105
Aug 26, 2024	54.40	54.40	49.00	49.00	49.00	5,021,594
Aug 23, 2024	50.60	54.50	50.50	54.10	54.10	10,972,176
Aug 22, 2024	45.50	49.60	45.50	49.60	49.60	3,476,156
Aug 21, 2024	43.55	46.80	42.95	45.10	45.10	2,009,046
Aug 20, 2024	43.80	43.80	42.45	43.00	43.00	511,100
Aug 19, 2024	43.20	43.50	42.05	42.95	42.95	597,000
Aug 16, 2024	41.35	44.95	41.35	42.65	42.65	1,986,000
Aug 15, 2024	41.00	41.70	40.50	40.95	40.95	622,000
Aug 14, 2024	41.50	41.60	40.60	40.65	40.65	480,000
Aug 13, 2024	40.25	41.20	39.45	41.00	41.00	502,060
Aug 12, 2024	40.35	41.35	39.90	40.25	40.25	506,000
Aug 9, 2024	38.75	40.55	38.40	40.35	40.35	1,096,200
Aug 8, 2024	37.90	37.90	36.90	37.40	37.40	180,000
Aug 7, 2024	36.90	38.85	36.35	38.05	38.05	616,002
Aug 6, 2024	35.70	36.60	32.10	35.80	35.80	621,000
Aug 5, 2024	37.80	37.80	35.65	35.65	35.65	562,000
Aug 2, 2024	39.55	40.20	39.35	39.60	39.60	450,078
Aug 1, 2024	42.75	42.85	40.35	40.50	40.50	2,013,000
Jul 31, 2024	37.85	39.80	37.45	39.50	39.50	721,010
Jul 30, 2024	38.20	38.85	36.15	37.95	37.95	902,015
Jul 29, 2024	36.95	39.10	36.40	37.75	37.75	1,658,010
Jul 26, 2024	36.00	36.10	35.05	35.55	35.55	354,126
Jul 23, 2024	38.30	39.35	36.80	37.00	37.00	769,045
Jul 22, 2024	40.55	40.55	38.40	38.60	38.60	522,001
Jul 19, 2024	41.70	41.70	40.20	40.20	40.20	487,023
Jul 18, 2024	43.00	43.00	41.60	41.70	41.70	737,000
Jul 17, 2024	43.60	45.00	42.80	42.95	42.95	3,534,192
Jul 16, 2024	40.20	41.95	40.15	41.60	41.60	837,000
Jul 15, 2024	41.60	41.75	40.10	40.10	40.10	285,028
Jul 12, 2024	40.90	41.70	39.85	41.20	41.20	438,025
Jul 11, 2024	43.10	43.15	40.85	40.90	40.90	1,135,066
Jul 10, 2024	42.50	44.50	42.50	43.00	43.00	3,477,100
Jul 9, 2024	40.45	41.60	39.00	40.85	40.85	1,263,122
Jul 8, 2024	42.70	43.65	40.90	41.05	41.05	928,000
Jul 5, 2024	42.45	43.10	41.95	42.40	42.40	855,100
Jul 4, 2024	43.60	43.60	42.05	42.35	42.35	1,657,200
Jul 3, 2024	40.10	43.45	40.10	42.65	42.65	2,988,200
Jul 2, 2024	40.20	40.40	39.75	39.85	39.85	460,000
Jul 1, 2024	40.40	41.45	39.95	40.10	40.10	575,000
Jun 28, 2024	40.55	41.40	39.95	40.30	40.30	679,505
Jun 27, 2024	40.45	40.70	39.70	40.20	40.20	774,000
Jun 26, 2024	40.20	42.50	39.55	40.15	40.15	1,981,100
Jun 25, 2024	41.05	41.50	39.40	39.55	39.55	901,100
Jun 24, 2024	40.50	42.30	40.25	40.30	40.30	1,983,000
Jun 21, 2024	39.80	41.00	39.80	40.35	40.35	695,001
Jun 20, 2024	39.60	40.80	39.50	39.60	39.60	366,000
Jun 19, 2024	41.60	41.60	39.50	39.60	39.60	1,168,040
Jun 18, 2024	39.05	42.35	38.60	41.60	41.60	1,833,100
Jun 17, 2024	40.80	40.80	38.95	38.95	38.95	511,000
Jun 14, 2024	40.20	41.10	39.20	40.30	40.30	697,000
Jun 13, 2024	41.00	41.55	40.20	40.20	40.20	661,000
Jun 12, 2024	39.20	40.55	38.50	40.05	40.05	547,059
Jun 11, 2024	0.9 Dividend
Jun 11, 2024	41.00	41.00	38.30	38.50	38.50	741,610
Jun 7, 2024	39.90	42.50	39.40	41.20	40.30	961,002
Jun 6, 2024	40.95	41.40	39.40	39.40	38.54	744,020
Jun 5, 2024	42.80	43.45	40.30	40.55	39.66	1,132,063
Jun 4, 2024	46.45	47.00	41.95	42.20	41.28	1,814,200
Jun 3, 2024	48.85	49.75	46.20	46.40	45.39	1,893,388
May 31, 2024	46.10	50.70	45.30	47.75	46.71	4,110,034
May 30, 2024	46.50	50.00	45.65	46.15	45.14	5,542,200
May 29, 2024	42.45	46.55	41.25	45.50	44.51	3,183,435
May 28, 2024	40.75	43.50	40.00	42.40	41.47	1,506,230
May 27, 2024	39.10	40.55	38.75	39.90	39.03	744,000
May 24, 2024	40.85	40.85	39.45	39.75	38.88	957,004
May 23, 2024	41.40	42.80	40.30	41.05	40.15	1,296,073
May 22, 2024	42.00	44.40	40.60	42.15	41.23	2,978,040
May 21, 2024	41.10	43.55	41.00	42.65	41.72	4,844,041
May 20, 2024	36.60	39.60	36.60	39.60	38.73	2,279,002
May 17, 2024	37.05	37.05	35.70	36.00	35.21	546,000
May 16, 2024	35.15	37.70	34.75	37.10	36.29	1,803,000
May 15, 2024	34.70	35.15	34.05	34.30	33.55	196,000

1735.TW Evermore Chemical Industry Co., Ltd.

16.60

-1.48%

8435.TWO Zimmite Taiwan Ltd.

72.50

+0.28%

1776.TW Headway Advanced Materials Inc.

18.40

+1.38%

1708.TW Sesoda Corporation

36.25

-0.96%

1709.TW Formosan Union Chemical Corp.

17.95

+0.28%

1310.TW Taiwan Styrene Monomer Corporation

8.99

-1.64%

1312A.TW Grand Pacific Petrochemical Corporation

23.15

-0.64%

1721.TW Sunko Ink Co., Ltd.

12.45

-1.97%

1723.TW China Steel Chemical Corporation

93.70

+0.11%

1710.TW Oriental Union Chemical Corporation

13.85

-1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Amia Co.,Ltd (8438.TW)

Related Tickers