Asia Electronic Material Co., Ltd. 4939
TPEX · Taiwan · Producer Manufacturing
TWD 79.20+0.30 (+0.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 79.20 | +0.38% | TWD 79.20 | TWD 81.00 | TWD 78.10 | 5.04M |
| 2026-10-01 | TWD 78.90 | -4.71% | TWD 84.00 | TWD 84.00 | TWD 78.30 | 15.48M |
| 2026-09-30 | TWD 82.80 | +9.96% | TWD 77.00 | TWD 82.80 | TWD 77.00 | 10.73M |
| 2026-09-29 | TWD 75.30 | +2.17% | TWD 73.20 | TWD 76.70 | TWD 73.10 |
| 2.99M |
| 2026-09-24 | TWD 73.70 | -1.34% | TWD 74.70 | TWD 75.90 | TWD 71.30 | 4.17M |
| 2026-09-23 | TWD 74.70 | -2.61% | TWD 77.20 | TWD 77.50 | TWD 74.50 | 3.57M |
| 2026-09-22 | TWD 76.70 | -2.66% | TWD 80.30 | TWD 81.30 | TWD 76.20 | 5.74M |
| 2026-09-21 | TWD 78.80 | +0.64% | TWD 78.80 | TWD 81.40 | TWD 77.70 | 5.29M |
| 2026-09-18 | TWD 78.30 | +0.90% | TWD 78.50 | TWD 79.30 | TWD 77.20 | 4.41M |
| 2026-09-17 | TWD 77.60 | -5.37% | TWD 82.00 | TWD 82.50 | TWD 75.30 | 7.43M |
| 2026-09-16 | TWD 82.00 | +5.13% | TWD 78.00 | TWD 83.80 | TWD 78.00 | 7.15M |
| 2026-09-15 | TWD 78.00 | -3.23% | TWD 80.20 | TWD 82.80 | TWD 77.70 | 7.89M |
| 2026-09-14 | TWD 80.60 | -2.18% | TWD 82.40 | TWD 83.80 | TWD 80.40 | 9.64M |
| 2026-09-11 | TWD 82.40 | 0.00% | TWD 80.10 | TWD 86.50 | TWD 80.10 | 23.16M |
| 2026-09-10 | TWD 82.40 | -9.15% | TWD 87.50 | TWD 92.40 | TWD 81.90 | 16.90M |
| 2026-09-09 | TWD 90.70 | +1.34% | TWD 90.10 | TWD 91.20 | TWD 87.50 | 2.99M |
| 2026-09-08 | TWD 89.50 | -4.38% | TWD 93.60 | TWD 93.60 | TWD 87.00 | 3.85M |
| 2026-09-07 | TWD 93.60 | +6.48% | TWD 88.50 | TWD 94.50 | TWD 88.50 | 7.77M |
| 2026-09-04 | TWD 87.90 | +7.85% | TWD 83.00 | TWD 87.90 | TWD 80.20 | 3.67M |
| 2026-09-03 | TWD 81.50 | -8.32% | TWD 90.50 | TWD 90.50 | TWD 81.50 | 5.57M |
| 2026-09-02 | TWD 88.90 | +2.07% | TWD 86.50 | TWD 91.00 | TWD 85.20 | 4.04M |
| 2026-09-01 | TWD 87.10 | -2.35% | TWD 88.60 | TWD 89.40 | TWD 86.30 | 4.85M |
| 2026-08-31 | TWD 89.20 | -3.88% | TWD 89.00 | TWD 93.20 | TWD 87.50 | 30.62M |
| 2026-08-28 | TWD 92.80 | +7.16% | TWD 91.80 | TWD 95.20 | TWD 82.90 | 81.71M |
| 2026-08-27 | TWD 86.60 | +9.90% | TWD 82.10 | TWD 86.60 | TWD 81.60 | 19.81M |
| 2026-08-26 | TWD 78.80 | +9.90% | TWD 74.70 | TWD 78.80 | TWD 73.90 | 30.91M |
| 2026-08-25 | TWD 71.70 | +9.97% | TWD 64.00 | TWD 71.70 | TWD 63.50 | 31.80M |
| 2026-08-24 | TWD 65.20 | -1.95% | TWD 67.00 | TWD 69.70 | TWD 65.20 | 24.55M |
| 2026-08-21 | TWD 66.50 | +6.06% | TWD 62.70 | TWD 68.50 | TWD 60.80 | 25.28M |
| 2026-08-20 | TWD 62.70 | +3.64% | TWD 60.80 | TWD 66.40 | TWD 60.80 | 21.82M |
| 2026-08-19 | TWD 60.50 | +0.67% | TWD 60.20 | TWD 63.10 | TWD 60.10 | 7.94M |
| 2026-08-18 | TWD 60.10 | -0.50% | TWD 59.90 | TWD 63.90 | TWD 59.70 | 10.00M |
| 2026-08-17 | TWD 60.40 | -1.63% | TWD 61.00 | TWD 62.40 | TWD 59.10 | 4.73M |
| 2026-08-14 | TWD 61.40 | -3.91% | TWD 65.40 | TWD 65.50 | TWD 61.00 | 19.84M |
| 2026-08-13 | TWD 63.90 | +5.10% | TWD 61.10 | TWD 64.90 | TWD 61.10 | 14.43M |
| 2026-08-12 | TWD 60.80 | -1.46% | TWD 61.00 | TWD 62.80 | TWD 60.80 | 5.78M |
| 2026-08-11 | TWD 61.70 | +0.65% | TWD 60.80 | TWD 62.00 | TWD 59.10 | 6.00M |
| 2026-08-10 | TWD 61.30 | +0.82% | TWD 60.80 | TWD 62.80 | TWD 60.10 | 10.44M |
| 2026-08-07 | TWD 60.80 | -0.98% | TWD 61.40 | TWD 67.20 | TWD 60.70 | 21.75M |
| 2026-08-06 | TWD 61.40 | +3.37% | TWD 59.40 | TWD 65.00 | TWD 59.30 | 17.65M |
| 2026-08-05 | TWD 59.40 | +5.51% | TWD 58.40 | TWD 61.80 | TWD 58.40 | 11.81M |
| 2026-08-04 | TWD 56.30 | +0.90% | TWD 55.80 | TWD 57.80 | TWD 54.30 | 16.02M |
| 2026-08-03 | TWD 55.80 | +9.84% | TWD 49.30 | TWD 55.80 | TWD 49.30 | 9.22M |
| 2026-07-31 | TWD 50.80 | +9.13% | TWD 51.00 | TWD 51.20 | TWD 47.65 | 11.95M |
| 2026-07-30 | TWD 46.55 | -6.81% | TWD 48.20 | TWD 50.10 | TWD 45.90 | 7.90M |
| 2026-07-29 | TWD 49.95 | -10.00% | TWD 54.00 | TWD 55.20 | TWD 49.95 | 5.94M |
| 2026-07-28 | TWD 55.50 | -8.11% | TWD 58.50 | TWD 58.60 | TWD 54.90 | 7.10M |
| 2026-07-27 | TWD 60.40 | -3.67% | TWD 62.40 | TWD 63.90 | TWD 57.80 | 12.71M |
| 2026-07-24 | TWD 62.70 | -9.91% | TWD 71.00 | TWD 72.80 | TWD 62.70 | 31.98M |
| 2026-07-23 | TWD 69.60 | -1.83% | TWD 70.90 | TWD 77.20 | TWD 68.30 | 56.66M |
| 2026-07-22 | TWD 70.90 | -2.61% | TWD 76.90 | TWD 78.20 | TWD 70.30 | 72.93M |
| 2026-07-21 | TWD 72.80 | +9.97% | TWD 67.70 | TWD 72.80 | TWD 67.10 | 36.36M |
| 2026-07-20 | TWD 66.20 | +9.97% | TWD 62.90 | TWD 66.20 | TWD 59.80 | 29.00M |
| 2026-07-17 | TWD 60.20 | -9.88% | TWD 65.00 | TWD 67.60 | TWD 60.20 | 32.18M |
| 2026-07-16 | TWD 66.80 | +9.87% | TWD 60.30 | TWD 66.80 | TWD 60.30 | 31.47M |
| 2026-07-15 | TWD 60.80 | +9.95% | TWD 56.90 | TWD 60.80 | TWD 56.20 | 3.66M |
| 2026-07-14 | TWD 55.30 | -3.32% | TWD 57.00 | TWD 59.20 | TWD 53.20 | 4.95M |
| 2026-07-13 | TWD 57.20 | +1.06% | TWD 57.80 | TWD 59.40 | TWD 56.30 | 2.77M |
| 2026-07-10 | TWD 56.60 | 0.00% | TWD 56.60 | TWD 56.60 | TWD 56.60 | 0 |
| 2026-07-09 | TWD 56.60 | -1.74% | TWD 58.50 | TWD 59.90 | TWD 56.50 | 2.52M |
| 2026-07-08 | TWD 57.60 | -2.54% | TWD 59.60 | TWD 59.90 | TWD 56.50 | 2.32M |
| 2026-07-07 | TWD 59.10 | -6.19% | TWD 62.90 | TWD 62.90 | TWD 56.70 | 5.15M |
| 2026-07-06 | TWD 63.00 | -1.10% | TWD 63.80 | TWD 66.40 | TWD 63.00 | 6.26M |
| 2026-07-03 | TWD 63.70 | +3.92% | TWD 61.30 | TWD 64.10 | TWD 61.30 | 5.36M |
| 2026-07-02 | TWD 61.30 | +2.00% | TWD 60.40 | TWD 64.30 | TWD 60.40 | 5.23M |
| 2026-07-01 | TWD 60.10 | -6.53% | TWD 65.30 | TWD 66.40 | TWD 59.90 | 8.49M |
| 2026-06-30 | TWD 64.30 | +3.21% | TWD 64.20 | TWD 66.80 | TWD 63.20 | 13.74M |
| 2026-06-29 | TWD 62.30 | +2.64% | TWD 60.70 | TWD 64.80 | TWD 58.80 | 6.97M |
| 2026-06-26 | TWD 60.70 | +1.85% | TWD 59.80 | TWD 63.90 | TWD 59.80 | 8.40M |
| 2026-06-25 | TWD 59.60 | -4.79% | TWD 62.00 | TWD 62.40 | TWD 59.50 | 3.06M |
| 2026-06-24 | TWD 62.60 | +4.33% | TWD 58.70 | TWD 63.50 | TWD 58.70 | 5.94M |
| 2026-06-23 | TWD 60.00 | -4.46% | TWD 62.10 | TWD 62.30 | TWD 59.50 | 5.41M |
| 2026-06-22 | TWD 62.80 | -3.24% | TWD 65.00 | TWD 65.70 | TWD 62.00 | 7.80M |
| 2026-06-18 | TWD 64.90 | +0.15% | TWD 64.80 | TWD 65.70 | TWD 64.00 | 5.07M |
| 2026-06-17 | TWD 64.80 | +0.31% | TWD 64.20 | TWD 65.70 | TWD 63.30 | 6.86M |
| 2026-06-16 | TWD 64.60 | -8.37% | TWD 70.50 | TWD 70.60 | TWD 63.50 | 18.87M |
| 2026-06-15 | TWD 70.50 | +6.50% | TWD 68.60 | TWD 71.40 | TWD 66.50 | 32.31M |
| 2026-06-12 | TWD 66.20 | +9.97% | TWD 62.00 | TWD 66.20 | TWD 61.90 | 12.88M |
| 2026-06-11 | TWD 60.20 | +0.17% | TWD 60.70 | TWD 61.90 | TWD 56.40 | 16.93M |
| 2026-06-10 | TWD 60.10 | -8.38% | TWD 65.50 | TWD 68.90 | TWD 59.10 | 34.59M |
| 2026-06-09 | TWD 65.60 | 0.00% | TWD 66.00 | TWD 72.10 | TWD 62.00 | 68.29M |
| 2026-06-08 | TWD 65.60 | +9.88% | TWD 55.00 | TWD 65.60 | TWD 55.00 | 37.43M |
| 2026-06-05 | TWD 59.70 | +9.94% | TWD 55.40 | TWD 59.70 | TWD 55.00 | 17.92M |
| 2026-06-04 | TWD 54.30 | +1.69% | TWD 52.00 | TWD 58.00 | TWD 52.00 | 12.92M |
| 2026-06-03 | TWD 53.40 | -0.19% | TWD 56.00 | TWD 56.00 | TWD 51.50 | 9.13M |
| 2026-06-02 | TWD 53.50 | -3.60% | TWD 59.60 | TWD 59.70 | TWD 49.95 | 25.80M |
| 2026-06-01 | TWD 55.50 | +9.90% | TWD 55.00 | TWD 55.50 | TWD 54.50 | 4.84M |
| 2026-05-29 | TWD 50.50 | +9.90% | TWD 47.05 | TWD 50.50 | TWD 45.75 | 31.02M |
| 2026-05-28 | TWD 45.95 | +6.49% | TWD 44.75 | TWD 47.00 | TWD 43.40 | 19.83M |
| 2026-05-27 | TWD 43.15 | -1.03% | TWD 43.75 | TWD 47.95 | TWD 42.30 | 26.65M |