Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan · Delayed Price · Currency is TWD 54.00
-1.70 (-3.05%)
Nov 6, 2026, 1:30 PM CST
Asia Electronic Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 50.20 | 54.90 | 50.20 | 54.00 | 54.00 | -3.05% | 2,434,350 |
| Nov 5, 2026 | 60.70 | 60.80 | 55.30 | 55.70 | 55.70 | -8.09% | 2,386,025 |
| Nov 4, 2026 | 63.20 | 63.80 | 57.50 | 60.60 | 60.60 | -3.35% | 3,394,643 |
| Nov 3, 2026 | 64.50 | 65.60 | 60.50 | 62.70 | 62.70 | -5.86% | 3,347,677 |
| Nov 2, 2026 | 64.00 | 67.30 | 63.80 | 66.60 | 66.60 | 0.15% | 1,889,860 |
| Oct 30, 2026 | 66.80 | 66.90 | 63.50 | 66.50 | 66.50 | -3.06% | 2,676,030 |
| Oct 29, 2026 | 71.60 | 72.00 | 68.50 | 68.60 | 68.60 | -4.06% | 2,707,575 |
| Oct 28, 2026 | 72.50 | 72.50 | 70.20 | 71.50 | 71.50 | 2.14% | 4,151,349 |
| Oct 27, 2026 | 72.60 | 73.00 | 69.60 | 70.00 | 70.00 | -3.05% | 5,824,079 |
| Oct 22, 2026 | 78.40 | 79.50 | 72.00 | 72.20 | 72.20 | -7.32% | 8,896,195 |
| Oct 21, 2026 | 81.70 | 81.90 | 77.20 | 77.90 | 77.90 | -1.02% | 10,572,267 |
| Oct 20, 2026 | 78.30 | 84.90 | 78.10 | 78.70 | 78.70 | 0.51% | 26,667,800 |
| Oct 19, 2026 | 82.90 | 85.00 | 78.30 | 78.30 | 78.30 | -6.00% | 34,348,159 |
| Oct 16, 2026 | 77.70 | 83.30 | 77.70 | 83.30 | 83.30 | 9.89% | 21,511,590 |
| Oct 15, 2026 | 77.60 | 83.00 | 75.40 | 75.80 | 75.80 | -3.44% | 51,966,516 |
| Oct 14, 2026 | 75.40 | 78.50 | 75.40 | 78.50 | 78.50 | 9.94% | 3,737,201 |
| Oct 13, 2026 | 72.70 | 73.80 | 70.00 | 71.40 | 71.40 | -4.80% | 3,852,496 |
| Oct 12, 2026 | 76.30 | 77.30 | 75.00 | 75.00 | 75.00 | -4.21% | 3,469,991 |
| Oct 8, 2026 | 76.20 | 80.70 | 76.20 | 78.30 | 78.30 | 1.82% | 12,238,393 |
| Oct 7, 2026 | 76.50 | 78.20 | 76.30 | 76.90 | 76.90 | 0.79% | 2,206,374 |
| Oct 6, 2026 | 79.20 | 79.20 | 76.20 | 76.30 | 76.30 | -2.93% | 4,185,495 |
| Oct 5, 2026 | 79.70 | 80.70 | 78.40 | 78.60 | 78.60 | -0.76% | 6,327,166 |
| Oct 2, 2026 | 79.20 | 81.00 | 78.10 | 79.20 | 79.20 | 0.38% | 5,044,635 |
| Oct 1, 2026 | 84.00 | 84.00 | 78.30 | 78.90 | 78.90 | -4.71% | 15,752,438 |
| Sep 30, 2026 | 77.00 | 82.80 | 77.00 | 82.80 | 82.80 | 9.96% | 10,819,156 |
| Sep 29, 2026 | 73.20 | 76.70 | 73.10 | 75.30 | 75.30 | 2.17% | 3,017,752 |
| 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 |