Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	60.30	66.80	60.30	66.80	66.80	9.87%	31,705,308
Jul 15, 2026	56.90	60.80	56.20	60.80	60.80	9.95%	3,703,634
Jul 14, 2026	57.00	59.20	53.20	55.30	55.30	-3.32%	4,979,906
Jul 13, 2026	57.80	59.40	56.30	57.20	57.20	1.06%	2,805,678
Jul 9, 2026	58.50	59.90	56.50	56.60	56.60	-1.74%	2,546,371
Jul 8, 2026	59.60	59.90	56.50	57.60	57.60	-2.54%	2,352,521
Jul 7, 2026	62.90	62.90	56.70	59.10	59.10	-6.19%	5,212,177
Jul 6, 2026	63.80	66.40	63.00	63.00	63.00	-1.10%	6,299,815
Jul 3, 2026	61.30	64.10	61.30	63.70	63.70	3.92%	5,404,929
Jul 2, 2026	60.40	64.30	60.40	61.30	61.30	2.00%	5,265,070
Jul 1, 2026	65.30	66.40	59.90	60.10	60.10	-6.53%	8,559,509
Jun 30, 2026	64.20	66.80	63.20	64.30	64.30	3.21%	13,849,888
Jun 29, 2026	60.70	64.80	58.80	62.30	62.30	2.64%	7,021,848