Asia Electronic Material Co., Ltd.(TW:4939)
NT$63.40+2.60 (+4.28%)
TW:4939
Asia Electronic Material Co., Ltd. historical prices
NT$63.40
At close:+2.60 (+4.28%)
Asia Electronic Material Co., Ltd. (4939) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.80 | 63.80 | 60.90 | 63.40 | 63.40 | +4.28% | 3,089,770 | 0.28 |
| Nov 10, 2026 | 61.70 | 64.60 | 60.20 | 60.80 | 60.80 | +12.59% | 4,331,700 | 0.38 |
| Nov 09, 2026 | 55.60 | 59.30 | 55.10 | 58.80 | 58.80 | +8.89% | 2,434,528 | 0.21 |
| Nov 06, 2026 | 50.20 | 55.00 | 50.20 | 54.00 | 54.00 | -3.05% | 2,434,350 | 0.21 |
| Nov 05, 2026 | 60.70 | 60.80 | 55.30 | 55.70 | 55.70 | -8.09% | 2,386,025 | 0.21 |
| Nov 04, 2026 | 63.20 | 63.80 | 57.50 | 60.60 | 60.60 | -3.35% | 3,394,643 | 0.29 |
| Nov 03, 2026 | 64.50 | 65.60 | 60.50 | 62.70 | 62.70 | -5.86% | 3,347,677 | 0.28 |
| Nov 02, 2026 | 64.00 | 67.30 | 63.80 | 66.60 | 66.60 | +0.15% | 1,889,860 | 0.15 |
| Oct 30, 2026 | 66.80 | 66.90 | 63.50 | 66.50 | 66.50 | -3.06% | 2,676,030 | 0.22 |
| Oct 29, 2026 | 71.60 | 72.00 | 68.50 | 68.60 | 68.60 | -4.06% | 2,707,575 | 0.22 |
| Oct 28, 2026 | 72.50 | 72.50 | 70.20 | 71.50 | 71.50 | +2.14% | 4,151,349 | 0.33 |
| Oct 27, 2026 | 72.60 | 73.00 | 69.60 | 70.00 | 70.00 | -3.05% | 5,824,079 | 0.46 |
| Oct 26, 2026 | 72.20 | 79.50 | 72.00 | 72.20 | 72.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.20 | 79.50 | 72.00 | 72.20 | 72.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 78.40 | 79.50 | 72.00 | 72.20 | 72.20 | -7.32% | 8,896,195 | 0.69 |
| Oct 21, 2026 | 81.70 | 81.90 | 77.20 | 77.90 | 77.90 | -1.02% | 10,572,267 | 0.80 |
| Oct 20, 2026 | 78.30 | 84.90 | 78.10 | 78.70 | 78.70 | +0.51% | 26,667,800 | 1.94 |
| Oct 19, 2026 | 82.90 | 85.00 | 78.30 | 78.30 | 78.30 | -6.00% | 34,348,160 | 2.39 |
| Oct 16, 2026 | 77.70 | 83.30 | 77.70 | 83.30 | 83.30 | +9.89% | 21,511,590 | 1.47 |
| Oct 15, 2026 | 77.60 | 83.00 | 75.40 | 75.80 | 75.80 | -3.44% | 51,966,516 | 3.64 |
| Oct 14, 2026 | 75.40 | 78.50 | 75.40 | 78.50 | 78.50 | +9.94% | 3,737,201 | 0.25 |
| Oct 13, 2026 | 72.70 | 73.80 | 70.00 | 71.40 | 71.40 | -4.80% | 3,852,496 | 0.25 |
| Oct 12, 2026 | 76.30 | 77.30 | 75.00 | 75.00 | 75.00 | -4.21% | 3,469,991 | 0.23 |
| Oct 09, 2026 | 78.30 | 80.70 | 76.20 | 78.30 | 78.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.20 | 80.70 | 76.20 | 78.30 | 78.30 | +1.82% | 12,238,393 | 0.81 |
| Oct 07, 2026 | 76.50 | 78.20 | 76.30 | 76.90 | 76.90 | +0.79% | 2,206,374 | 0.15 |
| Oct 06, 2026 | 79.20 | 79.20 | 76.20 | 76.30 | 76.30 | -2.93% | 4,185,495 | 0.28 |
| Oct 05, 2026 | 79.70 | 80.70 | 78.40 | 78.60 | 78.60 | -0.76% | 6,327,166 | 0.42 |
| Oct 02, 2026 | 79.20 | 81.00 | 78.10 | 79.20 | 79.20 | +0.38% | 5,044,635 | 0.34 |
| Oct 01, 2026 | 84.00 | 84.00 | 78.30 | 78.90 | 78.90 | -4.71% | 15,752,438 | 1.06 |
| Sep 30, 2026 | 77.00 | 82.80 | 77.00 | 82.80 | 82.80 | +9.96% | 10,819,156 | 0.73 |
| Sep 29, 2026 | 73.20 | 76.70 | 73.10 | 75.30 | 75.30 | +2.17% | 3,017,752 | 0.20 |
| Sep 28, 2026 | 73.70 | 75.90 | 71.30 | 73.70 | 73.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.70 | 75.90 | 71.30 | 73.70 | 73.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.70 | 75.90 | 71.30 | 73.70 | 73.70 | -1.34% | 4,215,037 | 0.28 |
| Sep 23, 2026 | 77.20 | 77.50 | 74.50 | 74.70 | 74.70 | -2.61% | 3,633,160 | 0.24 |
| Sep 22, 2026 | 80.30 | 81.30 | 76.20 | 76.70 | 76.70 | -2.66% | 5,817,103 | 0.38 |
| Sep 21, 2026 | 78.80 | 81.40 | 77.70 | 78.80 | 78.80 | +0.64% | 5,343,710 | 0.35 |
| Sep 18, 2026 | 78.50 | 79.30 | 77.20 | 78.30 | 78.30 | +0.90% | 4,463,883 | 0.29 |
| Sep 17, 2026 | 82.00 | 82.50 | 75.30 | 77.60 | 77.60 | -5.37% | 7,542,244 | 0.50 |
| Sep 16, 2026 | 78.00 | 83.80 | 78.00 | 82.00 | 82.00 | +5.13% | 7,212,272 | 0.48 |
| Sep 15, 2026 | 80.20 | 82.80 | 77.70 | 78.00 | 78.00 | -3.23% | 7,960,749 | 0.53 |
| Sep 14, 2026 | 82.40 | 83.80 | 80.40 | 80.60 | 80.60 | -2.18% | 9,704,624 | 0.65 |
| Sep 11, 2026 | 80.10 | 86.50 | 80.10 | 82.40 | 82.40 | 0.00% | 23,262,246 | 1.55 |
| Sep 10, 2026 | 87.50 | 92.40 | 81.90 | 82.40 | 82.40 | -9.15% | 17,101,440 | 1.12 |
| Sep 09, 2026 | 90.10 | 91.20 | 87.50 | 90.70 | 90.70 | +1.34% | 3,061,097 | 0.20 |
| Sep 08, 2026 | 93.60 | 93.60 | 87.00 | 89.50 | 89.50 | -4.38% | 3,926,952 | 0.25 |
| Sep 07, 2026 | 88.50 | 94.50 | 88.50 | 93.60 | 93.60 | +6.48% | 7,913,207 | 0.49 |
| Sep 04, 2026 | 83.00 | 87.90 | 80.20 | 87.90 | 87.90 | +7.85% | 3,736,298 | 0.22 |
| Sep 03, 2026 | 90.50 | 90.50 | 81.50 | 81.50 | 81.50 | -8.32% | 5,681,322 | 0.32 |
