Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan · Delayed Price · Currency is TWD 36.80
-1.25 (-3.29%)
At close: Dec 31, 2025
Asia Electronic Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 37.95 | 38.25 | 36.80 | 36.80 | 36.80 | -3.29% | 4,606,257 |
| Dec 30, 2025 | 39.05 | 39.10 | 37.35 | 38.05 | 38.05 | -2.44% | 6,443,262 |
| Dec 29, 2025 | 38.35 | 41.50 | 38.10 | 39.00 | 39.00 | 2.63% | 22,886,040 |
| Dec 26, 2025 | 38.95 | 39.25 | 38.00 | 38.00 | 38.00 | -2.31% | 5,794,311 |
| Dec 24, 2025 | 39.05 | 39.30 | 38.25 | 38.90 | 38.90 | -0.13% | 6,739,295 |
| Dec 23, 2025 | 38.60 | 39.65 | 37.65 | 38.95 | 38.95 | 1.17% | 14,398,625 |
| Dec 22, 2025 | 36.40 | 39.15 | 36.40 | 38.50 | 38.50 | 7.24% | 12,134,570 |
| Dec 19, 2025 | 35.25 | 38.25 | 35.20 | 35.90 | 35.90 | 1.84% | 9,218,351 |
| Dec 18, 2025 | 35.80 | 36.90 | 35.15 | 35.25 | 35.25 | -1.95% | 5,118,445 |
| Dec 17, 2025 | 36.90 | 37.25 | 35.65 | 35.95 | 35.95 | -2.57% | 5,358,271 |
| Dec 16, 2025 | 37.55 | 39.00 | 36.50 | 36.90 | 36.90 | -2.38% | 8,902,255 |
| Dec 15, 2025 | 38.10 | 39.10 | 37.10 | 37.80 | 37.80 | -2.33% | 6,808,256 |
| Dec 12, 2025 | 38.35 | 39.45 | 37.70 | 38.70 | 38.70 | 1.04% | 13,599,299 |
| Dec 11, 2025 | 38.40 | 40.20 | 38.10 | 38.30 | 38.30 | -0.39% | 13,133,074 |
| Dec 10, 2025 | 39.80 | 43.00 | 38.25 | 38.45 | 38.45 | -1.91% | 33,587,370 |
| Dec 9, 2025 | 37.65 | 40.45 | 37.00 | 39.20 | 39.20 | 4.12% | 29,229,140 |
| Dec 8, 2025 | 36.15 | 39.40 | 36.10 | 37.65 | 37.65 | 1.89% | 21,534,190 |
| Dec 5, 2025 | 37.75 | 38.40 | 36.65 | 36.95 | 36.95 | -3.27% | 11,429,640 |
| Dec 4, 2025 | 39.20 | 39.40 | 37.00 | 38.20 | 38.20 | -2.55% | 17,371,010 |
| Dec 3, 2025 | 40.00 | 41.00 | 38.00 | 39.20 | 39.20 | 1.03% | 115,845,600 |
| Dec 2, 2025 | 36.00 | 38.80 | 34.75 | 38.80 | 38.80 | 9.92% | 45,903,520 |
| Dec 1, 2025 | 32.00 | 35.30 | 31.15 | 35.30 | 35.30 | 9.97% | 33,272,990 |
| Nov 28, 2025 | 32.10 | 33.90 | 29.70 | 32.10 | 32.10 | 3.55% | 58,865,590 |
| Nov 27, 2025 | 28.50 | 31.00 | 28.30 | 31.00 | 31.00 | 9.93% | 14,469,210 |
| Nov 26, 2025 | 32.55 | 33.15 | 27.80 | 28.20 | 28.20 | -8.59% | 45,870,510 |
| Nov 25, 2025 | 29.30 | 30.85 | 28.95 | 30.85 | 30.85 | 9.98% | 29,066,590 |
| Nov 24, 2025 | 26.40 | 28.05 | 26.20 | 28.05 | 28.05 | 10.00% | 15,326,480 |
| Nov 21, 2025 | 23.90 | 25.60 | 23.75 | 25.50 | 25.50 | 3.45% | 5,735,271 |
| Nov 20, 2025 | 23.00 | 24.65 | 23.00 | 24.65 | 24.65 | 9.80% | 7,472,561 |
| Nov 19, 2025 | 22.30 | 22.85 | 22.15 | 22.45 | 22.45 | -0.66% | 1,227,168 |
| Nov 18, 2025 | 24.80 | 25.05 | 22.25 | 22.60 | 22.60 | -7.76% | 3,614,028 |
| Nov 17, 2025 | 25.00 | 25.20 | 24.20 | 24.50 | 24.50 | -2.39% | 2,019,300 |
| Nov 14, 2025 | 25.70 | 26.35 | 25.10 | 25.10 | 25.10 | -4.02% | 2,093,173 |
| Nov 13, 2025 | 25.05 | 26.40 | 24.60 | 26.15 | 26.15 | 4.18% | 4,178,858 |
| Nov 12, 2025 | 25.10 | 25.90 | 25.00 | 25.10 | 25.10 | -0.40% | 3,047,322 |
| Nov 11, 2025 | 26.50 | 26.65 | 24.90 | 25.20 | 25.20 | -4.55% | 6,305,356 |
| Nov 10, 2025 | 27.00 | 27.60 | 25.15 | 26.40 | 26.40 | -4.00% | 8,338,738 |
| Nov 7, 2025 | 28.15 | 28.45 | 27.10 | 27.50 | 27.50 | -3.51% | 8,434,386 |
| Nov 6, 2025 | 27.10 | 29.15 | 26.45 | 28.50 | 28.50 | 5.36% | 24,335,000 |
| Nov 5, 2025 | 26.85 | 27.50 | 25.85 | 27.05 | 27.05 | -1.28% | 10,738,430 |
| Nov 4, 2025 | 25.05 | 27.50 | 24.20 | 27.40 | 27.40 | 8.73% | 13,713,500 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.80% | 2,149,329 |
| Oct 31, 2025 | 22.05 | 23.55 | 21.65 | 22.95 | 22.95 | 6.00% | 2,184,097 |
| Oct 30, 2025 | 22.20 | 22.20 | 21.35 | 21.65 | 21.65 | 0.23% | 360,681 |
| Oct 29, 2025 | 21.80 | 21.90 | 21.45 | 21.60 | 21.60 | -0.69% | 585,633 |
| Oct 28, 2025 | 22.15 | 22.15 | 21.55 | 21.75 | 21.75 | -2.68% | 1,087,914 |
| Oct 27, 2025 | 22.70 | 22.75 | 22.05 | 22.35 | 22.35 | -1.11% | 868,067 |
| Oct 23, 2025 | 23.20 | 23.20 | 22.35 | 22.60 | 22.60 | -1.74% | 419,685 |
| Oct 22, 2025 | 22.55 | 23.30 | 22.30 | 23.00 | 23.00 | 1.77% | 641,485 |
| Oct 21, 2025 | 22.80 | 23.55 | 22.50 | 22.60 | 22.60 | -0.88% | 435,970 |