Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan · Delayed Price · Currency is TWD 73.70
-1.00 (-1.34%)
Sep 24, 2026, 1:30 PM CST
Asia Electronic Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 74.70 | 75.90 | 71.30 | 73.70 | 73.70 | -1.34% | 4,215,037 |
| Sep 23, 2026 | 77.20 | 77.50 | 74.50 | 74.70 | 74.70 | -2.61% | 3,633,160 |
| Sep 22, 2026 | 80.30 | 81.30 | 76.20 | 76.70 | 76.70 | -2.66% | 5,817,103 |
| Sep 21, 2026 | 78.80 | 81.40 | 77.70 | 78.80 | 78.80 | 0.64% | 5,343,710 |
| Sep 18, 2026 | 78.50 | 79.30 | 77.20 | 78.30 | 78.30 | 0.90% | 4,463,883 |
| Sep 17, 2026 | 82.00 | 82.50 | 75.30 | 77.60 | 77.60 | -5.37% | 7,542,244 |
| Sep 16, 2026 | 78.00 | 83.80 | 78.00 | 82.00 | 82.00 | 5.13% | 7,212,272 |
| Sep 15, 2026 | 80.20 | 82.80 | 77.70 | 78.00 | 78.00 | -3.23% | 7,960,749 |
| Sep 14, 2026 | 82.40 | 83.80 | 80.40 | 80.60 | 80.60 | -2.18% | 9,704,624 |
| Sep 11, 2026 | 80.10 | 86.50 | 80.10 | 82.40 | 82.40 | - | 23,262,246 |
| Sep 10, 2026 | 87.50 | 92.40 | 81.90 | 82.40 | 82.40 | -9.15% | 17,101,440 |
| Sep 9, 2026 | 90.10 | 91.20 | 87.50 | 90.70 | 90.70 | 1.34% | 3,061,097 |
| Sep 8, 2026 | 93.60 | 93.60 | 87.00 | 89.50 | 89.50 | -4.38% | 3,926,952 |
| Sep 7, 2026 | 88.50 | 94.50 | 88.50 | 93.60 | 93.60 | 6.48% | 7,913,207 |
| Sep 4, 2026 | 83.00 | 87.90 | 80.20 | 87.90 | 87.90 | 7.85% | 3,736,298 |
| Sep 3, 2026 | 90.50 | 90.50 | 81.50 | 81.50 | 81.50 | -8.32% | 5,681,322 |
| Sep 2, 2026 | 86.50 | 91.00 | 85.20 | 88.90 | 88.90 | 2.07% | 4,093,606 |
| Sep 1, 2026 | 88.60 | 89.40 | 86.30 | 87.10 | 87.10 | -2.35% | 4,934,613 |
| Aug 31, 2026 | 89.00 | 93.20 | 87.50 | 89.20 | 89.20 | -3.88% | 30,835,340 |
| Aug 28, 2026 | 91.80 | 95.20 | 82.90 | 92.80 | 92.80 | 7.16% | 82,048,901 |
| Aug 27, 2026 | 82.10 | 86.60 | 81.60 | 86.60 | 86.60 | 9.90% | 19,879,126 |
| Aug 26, 2026 | 74.70 | 78.80 | 73.90 | 78.80 | 78.80 | 9.90% | 31,026,132 |
| Aug 25, 2026 | 64.00 | 71.70 | 63.50 | 71.70 | 71.70 | 9.97% | 31,984,106 |
| Aug 24, 2026 | 67.00 | 69.70 | 65.20 | 65.20 | 65.20 | -1.95% | 24,648,347 |
| Aug 21, 2026 | 62.70 | 68.50 | 60.80 | 66.50 | 66.50 | 6.06% | 25,415,049 |
| Aug 20, 2026 | 60.80 | 66.40 | 60.80 | 62.70 | 62.70 | 3.64% | 21,903,380 |
| Aug 19, 2026 | 60.20 | 63.10 | 60.10 | 60.50 | 60.50 | 0.67% | 7,968,112 |
| Aug 18, 2026 | 59.90 | 63.90 | 59.70 | 60.10 | 60.10 | -0.50% | 10,041,470 |
| Aug 17, 2026 | 61.00 | 62.40 | 59.10 | 60.40 | 60.40 | -1.63% | 4,774,946 |
| Aug 14, 2026 | 65.40 | 65.50 | 61.00 | 61.40 | 61.40 | -3.91% | 19,911,035 |
| Aug 13, 2026 | 61.10 | 64.90 | 61.10 | 63.90 | 63.90 | 5.10% | 14,501,590 |
| Aug 12, 2026 | 61.00 | 62.80 | 60.80 | 60.80 | 60.80 | -1.46% | 5,805,076 |
| Aug 11, 2026 | 60.80 | 62.00 | 59.10 | 61.70 | 61.70 | 0.65% | 6,046,516 |
| Aug 10, 2026 | 60.80 | 62.80 | 60.10 | 61.30 | 61.30 | 0.82% | 10,472,225 |
| Aug 7, 2026 | 61.40 | 67.20 | 60.70 | 60.80 | 60.80 | -0.98% | 21,821,889 |
| Aug 6, 2026 | 59.40 | 65.00 | 59.30 | 61.40 | 61.40 | 3.37% | 17,707,682 |
| Aug 5, 2026 | 58.40 | 61.80 | 58.40 | 59.40 | 59.40 | 5.51% | 11,865,933 |
| Aug 4, 2026 | 55.80 | 57.80 | 54.30 | 56.30 | 56.30 | 0.90% | 16,068,860 |
| Aug 3, 2026 | 49.30 | 55.80 | 49.30 | 55.80 | 55.80 | 9.84% | 9,271,370 |
| Jul 31, 2026 | 51.00 | 51.20 | 47.65 | 50.80 | 50.80 | 9.13% | 11,995,017 |
| Jul 30, 2026 | 48.20 | 50.10 | 45.90 | 46.55 | 46.55 | -6.81% | 7,942,916 |
| Jul 29, 2026 | 54.00 | 55.20 | 49.95 | 49.95 | 49.95 | -10.00% | 5,998,066 |
| Jul 28, 2026 | 58.50 | 58.60 | 54.90 | 55.50 | 55.50 | -8.11% | 7,142,857 |
| Jul 27, 2026 | 62.40 | 63.90 | 57.80 | 60.40 | 60.40 | -3.67% | 12,778,818 |
| Jul 24, 2026 | 71.00 | 72.80 | 62.70 | 62.70 | 62.70 | -9.91% | 32,127,669 |
| Jul 23, 2026 | 70.90 | 77.20 | 68.30 | 69.60 | 69.60 | -1.83% | 56,888,820 |
| Jul 22, 2026 | 76.90 | 78.20 | 70.30 | 70.90 | 70.90 | -2.61% | 73,667,795 |
| Jul 21, 2026 | 67.70 | 72.80 | 67.10 | 72.80 | 72.80 | 9.97% | 36,493,009 |
| Jul 20, 2026 | 62.90 | 66.20 | 59.80 | 66.20 | 66.20 | 9.97% | 29,117,773 |
| Jul 17, 2026 | 65.00 | 67.60 | 60.20 | 60.20 | 60.20 | -9.88% | 32,298,322 |