Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	31,815,815
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
Jun 26, 2026	59.80	63.90	59.80	60.70	60.70	1.85%	8,463,650
Jun 25, 2026	62.00	62.40	59.50	59.60	59.60	-4.79%	3,102,708
Jun 24, 2026	58.70	63.50	58.70	62.60	62.60	4.33%	5,989,044
Jun 23, 2026	62.10	62.30	59.50	60.00	60.00	-4.46%	5,477,024
Jun 22, 2026	65.00	65.70	62.00	62.80	62.80	-3.24%	7,889,887
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