Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	64.80	65.70	64.00	64.90	64.90	0.15%	5,129,774
Jun 17, 2026	64.20	65.70	63.30	64.80	64.80	0.31%	6,913,368
Jun 16, 2026	70.50	70.60	63.50	64.60	64.60	-8.37%	19,048,510
Jun 15, 2026	68.60	71.40	66.50	70.50	70.50	6.50%	32,442,260
Jun 12, 2026	62.00	66.20	61.90	66.20	66.20	9.97%	12,993,169
Jun 11, 2026	60.70	61.90	56.40	60.20	60.20	0.17%	17,035,605
Jun 10, 2026	65.50	68.90	59.10	60.10	60.10	-8.38%	35,025,270
Jun 9, 2026	66.00	72.10	62.00	65.60	65.60	-	68,577,941
Jun 8, 2026	55.00	65.60	55.00	65.60	65.60	9.88%	37,566,543
Jun 5, 2026	55.40	59.70	55.00	59.70	59.70	9.94%	18,049,930
Jun 4, 2026	52.00	58.00	52.00	54.30	54.30	2.16%	12,996,420
Jun 3, 2026	56.00	56.00	51.50	53.40	53.15	-0.19%	9,205,738
Jun 2, 2026	59.60	59.70	49.95	53.50	53.25	-3.60%	25,956,810
Jun 1, 2026	55.00	55.50	54.50	55.50	55.24	9.90%	4,874,634
May 29, 2026	47.05	50.50	45.75	50.50	50.26	9.90%	31,208,030
May 28, 2026	44.75	47.00	43.40	45.95	45.74	6.49%	19,954,390
May 27, 2026	43.75	47.95	42.30	43.15	42.95	-1.03%	26,770,130
May 26, 2026	40.40	43.60	39.30	43.60	43.40	9.96%	3,990,623
May 25, 2026	40.45	41.00	38.80	39.65	39.46	0.25%	3,159,397
May 22, 2026	38.55	40.75	38.55	39.55	39.37	3.94%	3,442,422
May 21, 2026	38.05	38.80	37.85	38.05	37.87	1.33%	1,749,433
May 20, 2026	38.80	39.70	37.35	37.55	37.37	-2.09%	2,314,822
May 19, 2026	38.00	39.30	37.50	38.35	38.17	-0.13%	1,863,985
May 18, 2026	37.85	38.65	35.60	38.40	38.22	1.32%	2,090,843
May 15, 2026	38.50	40.00	37.55	37.90	37.72	0.26%	3,058,863
May 14, 2026	38.40	39.55	37.40	37.80	37.62	-	2,508,808
May 13, 2026	39.45	40.30	36.30	37.80	37.62	-4.18%	3,690,323
May 12, 2026	40.50	40.80	38.80	39.45	39.27	-1.62%	3,493,919
May 11, 2026	41.75	42.40	40.00	40.10	39.91	-3.37%	3,094,631
May 8, 2026	44.50	44.90	40.60	41.50	41.31	-5.03%	3,983,675
May 7, 2026	42.20	46.50	42.20	43.70	43.50	1.63%	5,790,685
May 6, 2026	44.00	44.00	42.50	43.00	42.80	-2.05%	1,852,208
May 5, 2026	44.00	44.00	43.65	43.90	43.69	-0.23%	1,243,129
May 4, 2026	44.10	44.65	43.50	44.00	43.79	0.23%	1,100,036
Apr 30, 2026	45.95	45.95	43.65	43.90	43.69	-0.34%	1,241,534
Apr 29, 2026	43.50	44.75	42.80	44.05	43.84	1.26%	1,996,235
Apr 28, 2026	40.50	43.50	38.85	43.50	43.30	8.61%	1,844,096
Apr 27, 2026	41.75	42.40	38.50	40.05	39.86	-3.38%	1,681,716
Apr 24, 2026	44.30	44.30	41.30	41.45	41.26	-5.58%	2,157,649
Apr 23, 2026	46.00	46.00	40.30	43.90	43.69	-1.90%	4,329,051
Apr 22, 2026	45.50	45.50	44.00	44.75	44.54	-2.82%	3,207,875
Apr 21, 2026	45.25	48.05	42.30	46.05	45.83	1.77%	33,497,110
Apr 20, 2026	45.25	45.25	41.85	45.25	45.04	9.96%	29,579,450
Apr 17, 2026	41.15	41.15	41.15	41.15	40.96	9.88%	3,728,282
Apr 16, 2026	34.10	37.45	33.45	37.45	37.28	9.99%	14,759,460
Apr 15, 2026	33.35	34.40	32.60	34.05	33.89	3.97%	12,137,660
Apr 14, 2026	31.95	33.20	31.80	32.75	32.60	3.15%	3,707,398
Apr 13, 2026	30.90	32.30	30.80	31.75	31.60	2.42%	2,948,724
Apr 10, 2026	29.50	31.50	29.00	31.00	30.86	6.53%	3,340,551
Apr 9, 2026	30.50	30.50	28.90	29.10	28.96	-2.51%	1,354,234