Asia Electronic Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,759,467
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
Mar 17, 2026	32.55	33.10	31.80	31.95	31.95	-0.62%	1,925,106
Mar 16, 2026	33.90	34.45	32.15	32.15	32.15	-4.88%	2,594,253
Mar 13, 2026	32.60	34.15	31.45	33.80	33.80	2.11%	5,407,004
Mar 12, 2026	32.10	33.65	31.85	33.10	33.10	1.85%	3,338,192
Mar 11, 2026	31.70	32.85	31.70	32.50	32.50	3.50%	1,228,041
Mar 10, 2026	31.30	32.20	31.05	31.40	31.40	2.78%	1,477,154
Mar 9, 2026	30.05	31.20	29.90	30.55	30.55	-7.70%	2,000,973
Mar 6, 2026	32.60	33.50	32.10	33.10	33.10	1.53%	1,063,343
Mar 5, 2026	33.00	33.80	32.55	32.60	32.60	2.35%	1,589,737
Mar 4, 2026	34.35	34.80	31.60	31.85	31.85	-8.48%	2,932,851
Mar 3, 2026	35.40	36.90	34.35	34.80	34.80	-1.56%	4,244,972
Mar 2, 2026	34.25	36.25	34.10	35.35	35.35	-2.21%	2,860,672
Feb 26, 2026	35.10	37.30	34.20	36.15	36.15	2.55%	8,184,744
Feb 25, 2026	35.90	35.95	34.10	35.25	35.25	-0.14%	3,437,839
Feb 24, 2026	34.40	35.50	34.10	35.30	35.30	2.62%	2,428,834
Feb 23, 2026	33.80	34.85	32.95	34.40	34.40	3.93%	3,025,776
Feb 11, 2026	32.50	33.50	32.10	33.10	33.10	1.85%	2,522,786
Feb 10, 2026	32.40	32.80	31.90	32.50	32.50	0.78%	1,841,152
Feb 9, 2026	33.60	33.90	32.25	32.25	32.25	-	2,559,494
Feb 6, 2026	33.85	34.00	32.10	32.25	32.25	-4.87%	3,042,837
Feb 5, 2026	35.70	35.70	33.55	33.90	33.90	-5.04%	3,920,681
Feb 4, 2026	35.50	36.10	34.90	35.70	35.70	1.56%	3,369,109
Feb 3, 2026	35.85	36.60	34.80	35.15	35.15	-	4,572,061
Feb 2, 2026	36.75	36.75	34.45	35.15	35.15	-5.64%	5,313,483
Jan 30, 2026	38.90	39.15	37.00	37.25	37.25	-3.50%	6,351,323
Jan 29, 2026	42.80	42.80	38.60	38.60	38.60	-9.81%	10,622,600
Jan 28, 2026	42.00	43.75	40.75	42.80	42.80	2.64%	10,790,710
Jan 27, 2026	43.75	45.50	41.65	41.70	41.70	-3.81%	11,904,490
Jan 26, 2026	45.00	47.20	42.85	43.35	43.35	-6.17%	15,291,110