Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan · Delayed Price · Currency is TWD 36.95
-1.25 (-3.27%)
At close: Dec 5, 2025
Asia Electronic Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.75 | 38.40 | 36.65 | 36.90 | - | -3.40% | 9,269,971 |
| 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% | 115,845,613 |
| 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% | 58,865,597 |
| Nov 27, 2025 | 28.50 | 31.00 | 28.30 | 31.00 | 31.00 | 9.93% | 14,469,216 |
| Nov 26, 2025 | 32.55 | 33.15 | 27.80 | 28.20 | 28.20 | -8.59% | 45,870,518 |
| Nov 25, 2025 | 29.30 | 30.85 | 28.95 | 30.85 | 30.85 | 9.98% | 29,066,598 |
| 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 |
| Oct 20, 2025 | 22.30 | 22.80 | 22.15 | 22.80 | 22.80 | 2.47% | 438,753 |
| Oct 17, 2025 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | -2.63% | 654,905 |
| Oct 16, 2025 | 22.75 | 22.95 | 22.45 | 22.85 | 22.85 | 1.78% | 467,304 |
| Oct 15, 2025 | 22.75 | 22.90 | 22.10 | 22.45 | 22.45 | 0.22% | 696,746 |
| Oct 14, 2025 | 23.60 | 23.80 | 22.25 | 22.40 | 22.40 | -3.24% | 838,301 |
| Oct 13, 2025 | 22.45 | 23.20 | 22.45 | 23.15 | 23.15 | -2.11% | 553,285 |
| Oct 9, 2025 | 24.55 | 24.55 | 23.55 | 23.65 | 23.65 | -2.47% | 1,060,322 |
| Oct 8, 2025 | 24.35 | 24.45 | 23.25 | 24.25 | 24.25 | 2.11% | 2,794,169 |
| Oct 7, 2025 | 22.55 | 24.50 | 22.00 | 23.75 | 23.75 | 5.09% | 3,339,979 |
| Oct 3, 2025 | 22.90 | 23.20 | 22.30 | 22.60 | 22.60 | -1.31% | 1,091,625 |
| Oct 2, 2025 | 23.40 | 23.50 | 22.80 | 22.90 | 22.90 | -0.87% | 1,243,532 |
| Oct 1, 2025 | 26.25 | 26.25 | 23.10 | 23.10 | 23.10 | -5.52% | 2,700,092 |
| Sep 30, 2025 | 24.00 | 24.75 | 23.15 | 24.45 | 24.45 | -4.86% | 4,698,416 |
| Sep 25, 2025 | 26.70 | 26.95 | 25.50 | 25.70 | 25.70 | -3.75% | 4,007,092 |
| Sep 24, 2025 | 26.15 | 27.25 | 25.00 | 26.70 | 26.70 | 2.69% | 5,728,562 |
| Sep 23, 2025 | 25.25 | 26.60 | 23.60 | 26.00 | 26.00 | 4.63% | 4,786,725 |
| Sep 22, 2025 | 24.80 | 25.85 | 24.20 | 24.85 | 24.85 | 3.54% | 2,026,539 |