Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.00	47.50	44.20	46.70	46.70	8.10%	47,442,002
Jan 20, 2026	40.00	43.20	39.95	43.20	43.20	9.92%	24,361,545
Jan 19, 2026	39.65	40.20	38.60	39.30	39.30	0.26%	7,580,588
Jan 16, 2026	40.60	41.40	38.45	39.20	39.20	-2.73%	19,390,231
Jan 15, 2026	37.10	40.30	36.95	40.30	40.30	9.96%	15,179,433
Jan 14, 2026	36.00	37.40	35.40	36.65	36.65	2.52%	3,586,697
Jan 13, 2026	36.80	37.40	35.45	35.75	35.75	-2.59%	3,603,171
Jan 12, 2026	35.85	37.60	35.45	36.70	36.70	1.94%	4,306,857
Jan 9, 2026	36.60	37.55	36.00	36.00	36.00	-2.04%	3,262,420
Jan 8, 2026	37.30	38.00	36.50	36.75	36.75	-0.81%	3,087,155
Jan 7, 2026	37.75	38.10	37.00	37.05	37.05	-0.80%	2,920,030
Jan 6, 2026	38.25	38.25	37.35	37.35	37.35	-2.35%	3,749,554
Jan 5, 2026	38.70	40.00	37.75	38.25	38.25	2.14%	10,174,839
Jan 2, 2026	36.60	37.75	36.60	37.45	37.45	1.77%	3,024,926
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