Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.05	50.50	45.75	50.50	50.50	9.90%	31,208,033
May 28, 2026	44.75	47.00	43.40	45.95	45.95	6.49%	19,954,390
May 27, 2026	43.75	47.95	42.30	43.15	43.15	-1.03%	26,770,132
May 26, 2026	40.40	43.60	39.30	43.60	43.60	9.96%	3,990,623
May 25, 2026	40.45	41.00	38.80	39.65	39.65	0.25%	3,159,397
May 22, 2026	38.55	40.75	38.55	39.55	39.55	3.94%	3,442,422
May 21, 2026	38.05	38.80	37.85	38.05	38.05	1.33%	1,749,433
May 20, 2026	38.80	39.70	37.35	37.55	37.55	-2.09%	2,314,822
May 19, 2026	38.00	39.30	37.50	38.35	38.35	-0.13%	1,863,985
May 18, 2026	37.85	38.65	35.60	38.40	38.40	1.32%	2,090,843
May 15, 2026	38.50	40.00	37.55	37.90	37.90	0.26%	3,058,863
May 14, 2026	38.40	39.55	37.40	37.80	37.80	-	2,508,808
May 13, 2026	39.45	40.30	36.30	37.80	37.80	-4.18%	3,690,323
May 12, 2026	40.50	40.80	38.80	39.45	39.45	-1.62%	3,493,919
May 11, 2026	41.75	42.40	40.00	40.10	40.10	-3.37%	3,094,631
May 8, 2026	44.50	44.90	40.60	41.50	41.50	-5.03%	3,983,675
May 7, 2026	42.20	46.50	42.20	43.70	43.70	1.63%	5,790,685
May 6, 2026	44.00	44.00	42.50	43.00	43.00	-2.05%	1,852,208
May 5, 2026	44.00	44.00	43.65	43.90	43.90	-0.23%	1,243,129
May 4, 2026	44.10	44.65	43.50	44.00	44.00	0.23%	1,100,036
Apr 30, 2026	45.95	45.95	43.65	43.90	43.90	-0.34%	1,241,534
Apr 29, 2026	43.50	44.75	42.80	44.05	44.05	1.26%	1,996,235
Apr 28, 2026	40.50	43.50	38.85	43.50	43.50	8.61%	1,844,096
Apr 27, 2026	41.75	42.40	38.50	40.05	40.05	-3.38%	1,681,716
Apr 24, 2026	44.30	44.30	41.30	41.45	41.45	-5.58%	2,157,649
Apr 23, 2026	46.00	46.00	40.30	43.90	43.90	-1.90%	4,329,051
Apr 22, 2026	45.50	45.50	44.00	44.75	44.75	-2.82%	3,207,875
Apr 21, 2026	45.25	48.05	42.30	46.05	46.05	1.77%	33,497,110
Apr 20, 2026	45.25	45.25	41.85	45.25	45.25	9.96%	29,579,450
Apr 17, 2026	41.15	41.15	41.15	41.15	41.15	9.88%	3,728,282
Apr 16, 2026	34.10	37.45	33.45	37.45	37.45	9.99%	14,759,460
Apr 15, 2026	33.35	34.40	32.60	34.05	34.05	3.97%	12,137,660
Apr 14, 2026	31.95	33.20	31.80	32.75	32.75	3.15%	3,707,398
Apr 13, 2026	30.90	32.30	30.80	31.75	31.75	2.42%	2,948,724
Apr 10, 2026	29.50	31.50	29.00	31.00	31.00	6.53%	3,340,551
Apr 9, 2026	30.50	30.50	28.90	29.10	29.10	-2.51%	1,354,234
Apr 8, 2026	28.70	29.95	28.55	29.85	29.85	6.61%	1,268,566
Apr 7, 2026	28.05	28.50	27.65	28.00	28.00	1.27%	738,688
Apr 2, 2026	28.50	28.60	27.65	27.65	27.65	-2.30%	1,117,287
Apr 1, 2026	28.55	28.70	28.05	28.30	28.30	3.66%	888,805
Mar 31, 2026	27.75	28.70	27.25	27.30	27.30	-2.67%	1,189,323
Mar 30, 2026	28.00	28.50	27.70	28.05	28.05	-3.28%	1,394,802
Mar 27, 2026	28.55	29.00	28.10	29.00	29.00	-0.51%	1,184,896
Mar 26, 2026	29.80	30.00	28.90	29.15	29.15	-1.85%	1,088,665
Mar 25, 2026	29.35	29.80	29.05	29.70	29.70	4.21%	1,115,681
Mar 24, 2026	29.05	29.30	27.95	28.50	28.50	0.53%	1,178,726
Mar 23, 2026	29.10	29.65	28.25	28.35	28.35	-6.13%	1,762,307
Mar 20, 2026	30.75	31.10	30.05	30.20	30.20	-1.79%	1,424,325
Mar 19, 2026	31.80	31.90	30.75	30.75	30.75	-3.61%	1,504,962
Mar 18, 2026	32.70	32.70	31.40	31.90	31.90	-0.16%	1,967,029