Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan
· Delayed Price · Currency is TWD 33.10
+0.50 (1.53%)
At close: Mar 6, 2026
Asia Electronic Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.00 | 33.80 | 32.55 | 32.60 | - | 2.35% | 1,586,234 |
| 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 |
| Jan 23, 2026 | 54.00 | 54.90 | 46.20 | 46.20 | 46.20 | -9.94% | 34,836,050 |
| Jan 22, 2026 | 46.20 | 51.30 | 45.20 | 51.30 | 51.30 | 9.85% | 14,855,450 |
| Jan 21, 2026 | 45.00 | 47.50 | 44.20 | 46.70 | 46.70 | 8.10% | 47,442,000 |
| Jan 20, 2026 | 40.00 | 43.20 | 39.95 | 43.20 | 43.20 | 9.92% | 24,361,540 |
| Jan 19, 2026 | 39.65 | 40.20 | 38.60 | 39.30 | 39.30 | 0.26% | 7,580,588 |
| Jan 16, 2026 | 40.60 | 41.40 | 38.45 | 39.20 | 39.20 | -2.73% | 19,390,230 |
| Jan 15, 2026 | 37.10 | 40.30 | 36.95 | 40.30 | 40.30 | 9.96% | 15,179,430 |
| Jan 14, 2026 | 36.00 | 37.40 | 35.40 | 36.65 | 36.65 | 2.52% | 3,586,697 |
| Jan 13, 2026 | 36.80 | 37.40 | 35.45 | 35.75 | 35.75 | -2.59% | 3,603,171 |
| Jan 12, 2026 | 35.85 | 37.60 | 35.45 | 36.70 | 36.70 | 1.94% | 4,306,857 |
| Jan 9, 2026 | 36.60 | 37.55 | 36.00 | 36.00 | 36.00 | -2.04% | 3,262,420 |
| Jan 8, 2026 | 37.30 | 38.00 | 36.50 | 36.75 | 36.75 | -0.81% | 3,087,155 |
| Jan 7, 2026 | 37.75 | 38.10 | 37.00 | 37.05 | 37.05 | -0.80% | 2,920,030 |
| Jan 6, 2026 | 38.25 | 38.25 | 37.35 | 37.35 | 37.35 | -2.35% | 3,749,554 |
| Jan 5, 2026 | 38.70 | 40.00 | 37.75 | 38.25 | 38.25 | 2.14% | 10,174,830 |
| Jan 2, 2026 | 36.60 | 37.75 | 36.60 | 37.45 | 37.45 | 1.77% | 3,024,926 |
| Dec 31, 2025 | 37.95 | 38.25 | 36.80 | 36.80 | 36.80 | -3.29% | 4,606,257 |
| Dec 30, 2025 | 39.05 | 39.10 | 37.35 | 38.05 | 38.05 | -2.44% | 6,443,262 |
| Dec 29, 2025 | 38.35 | 41.50 | 38.10 | 39.00 | 39.00 | 2.63% | 22,886,040 |
| Dec 26, 2025 | 38.95 | 39.25 | 38.00 | 38.00 | 38.00 | -2.31% | 5,794,311 |
| Dec 24, 2025 | 39.05 | 39.30 | 38.25 | 38.90 | 38.90 | -0.13% | 6,739,295 |
| Dec 23, 2025 | 38.60 | 39.65 | 37.65 | 38.95 | 38.95 | 1.17% | 14,398,620 |
| Dec 22, 2025 | 36.40 | 39.15 | 36.40 | 38.50 | 38.50 | 7.24% | 12,134,570 |
| Dec 19, 2025 | 35.25 | 38.25 | 35.20 | 35.90 | 35.90 | 1.84% | 9,218,351 |
| Dec 18, 2025 | 35.80 | 36.90 | 35.15 | 35.25 | 35.25 | -1.95% | 5,118,445 |
| Dec 17, 2025 | 36.90 | 37.25 | 35.65 | 35.95 | 35.95 | -2.57% | 5,358,271 |
| Dec 16, 2025 | 37.55 | 39.00 | 36.50 | 36.90 | 36.90 | -2.38% | 8,902,255 |
| Dec 15, 2025 | 38.10 | 39.10 | 37.10 | 37.80 | 37.80 | -2.33% | 6,808,256 |
| Dec 12, 2025 | 38.35 | 39.45 | 37.70 | 38.70 | 38.70 | 1.04% | 13,599,290 |
| Dec 11, 2025 | 38.40 | 40.20 | 38.10 | 38.30 | 38.30 | -0.39% | 13,133,070 |
| Dec 10, 2025 | 39.80 | 43.00 | 38.25 | 38.45 | 38.45 | -1.91% | 33,587,370 |
| Dec 9, 2025 | 37.65 | 40.45 | 37.00 | 39.20 | 39.20 | 4.12% | 29,229,140 |
| Dec 8, 2025 | 36.15 | 39.40 | 36.10 | 37.65 | 37.65 | 1.89% | 21,534,190 |
| Dec 5, 2025 | 37.75 | 38.40 | 36.65 | 36.95 | 36.95 | -3.27% | 11,429,640 |
| Dec 4, 2025 | 39.20 | 39.40 | 37.00 | 38.20 | 38.20 | -2.55% | 17,371,010 |
| Dec 3, 2025 | 40.00 | 41.00 | 38.00 | 39.20 | 39.20 | 1.03% | 115,845,600 |
| Dec 2, 2025 | 36.00 | 38.80 | 34.75 | 38.80 | 38.80 | 9.92% | 45,903,520 |
| Dec 1, 2025 | 32.00 | 35.30 | 31.15 | 35.30 | 35.30 | 9.97% | 33,272,990 |
| Nov 28, 2025 | 32.10 | 33.90 | 29.70 | 32.10 | 32.10 | 3.55% | 58,865,590 |
| Nov 27, 2025 | 28.50 | 31.00 | 28.30 | 31.00 | 31.00 | 9.93% | 14,469,210 |
| Nov 26, 2025 | 32.55 | 33.15 | 27.80 | 28.20 | 28.20 | -8.59% | 45,870,510 |
| Nov 25, 2025 | 29.30 | 30.85 | 28.95 | 30.85 | 30.85 | 9.98% | 29,066,590 |
| Nov 24, 2025 | 26.40 | 28.05 | 26.20 | 28.05 | 28.05 | 10.00% | 15,326,480 |
| Nov 21, 2025 | 23.90 | 25.60 | 23.75 | 25.50 | 25.50 | 3.45% | 5,735,271 |
| Nov 20, 2025 | 23.00 | 24.65 | 23.00 | 24.65 | 24.65 | 9.80% | 7,472,561 |
| Nov 19, 2025 | 22.30 | 22.85 | 22.15 | 22.45 | 22.45 | -0.66% | 1,227,168 |
| Nov 18, 2025 | 24.80 | 25.05 | 22.25 | 22.60 | 22.60 | -7.76% | 3,614,028 |
| Nov 17, 2025 | 25.00 | 25.20 | 24.20 | 24.50 | 24.50 | -2.39% | 2,019,300 |
| Nov 14, 2025 | 25.70 | 26.35 | 25.10 | 25.10 | 25.10 | -4.02% | 2,093,173 |
| Nov 13, 2025 | 25.05 | 26.40 | 24.60 | 26.15 | 26.15 | 4.18% | 4,178,858 |
| Nov 12, 2025 | 25.10 | 25.90 | 25.00 | 25.10 | 25.10 | -0.40% | 3,047,322 |
| Nov 11, 2025 | 26.50 | 26.65 | 24.90 | 25.20 | 25.20 | -4.55% | 6,305,356 |
| Nov 10, 2025 | 27.00 | 27.60 | 25.15 | 26.40 | 26.40 | -4.00% | 8,338,738 |
| Nov 7, 2025 | 28.15 | 28.45 | 27.10 | 27.50 | 27.50 | -3.51% | 8,434,386 |
| Nov 6, 2025 | 27.10 | 29.15 | 26.45 | 28.50 | 28.50 | 5.36% | 24,335,000 |
| Nov 5, 2025 | 26.85 | 27.50 | 25.85 | 27.05 | 27.05 | -1.28% | 10,738,430 |
| Nov 4, 2025 | 25.05 | 27.50 | 24.20 | 27.40 | 27.40 | 8.73% | 13,713,500 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.80% | 2,149,329 |
| Oct 31, 2025 | 22.05 | 23.55 | 21.65 | 22.95 | 22.95 | 6.00% | 2,184,097 |
| Oct 30, 2025 | 22.20 | 22.20 | 21.35 | 21.65 | 21.65 | 0.23% | 360,681 |
| Oct 29, 2025 | 21.80 | 21.90 | 21.45 | 21.60 | 21.60 | -0.69% | 585,633 |
| Oct 28, 2025 | 22.15 | 22.15 | 21.55 | 21.75 | 21.75 | -2.68% | 1,087,914 |
| Oct 27, 2025 | 22.70 | 22.75 | 22.05 | 22.35 | 22.35 | -1.11% | 868,067 |
| Oct 23, 2025 | 23.20 | 23.20 | 22.35 | 22.60 | 22.60 | -1.74% | 419,685 |
| Oct 22, 2025 | 22.55 | 23.30 | 22.30 | 23.00 | 23.00 | 1.77% | 641,485 |
| Oct 21, 2025 | 22.80 | 23.55 | 22.50 | 22.60 | 22.60 | -0.88% | 435,970 |
| Oct 20, 2025 | 22.30 | 22.80 | 22.15 | 22.80 | 22.80 | 2.47% | 438,753 |
| Oct 17, 2025 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | -2.63% | 654,905 |
| Oct 16, 2025 | 22.75 | 22.95 | 22.45 | 22.85 | 22.85 | 1.78% | 467,304 |
| Oct 15, 2025 | 22.75 | 22.90 | 22.10 | 22.45 | 22.45 | 0.22% | 696,746 |
| Oct 14, 2025 | 23.60 | 23.80 | 22.25 | 22.40 | 22.40 | -3.24% | 838,301 |
| Oct 13, 2025 | 22.45 | 23.20 | 22.45 | 23.15 | 23.15 | -2.11% | 553,285 |
| Oct 9, 2025 | 24.55 | 24.55 | 23.55 | 23.65 | 23.65 | -2.47% | 1,060,322 |
| Oct 8, 2025 | 24.35 | 24.45 | 23.25 | 24.25 | 24.25 | 2.11% | 2,794,169 |
| Oct 7, 2025 | 22.55 | 24.50 | 22.00 | 23.75 | 23.75 | 5.09% | 3,339,979 |
| Oct 3, 2025 | 22.90 | 23.20 | 22.30 | 22.60 | 22.60 | -1.31% | 1,091,625 |
| Oct 2, 2025 | 23.40 | 23.50 | 22.80 | 22.90 | 22.90 | -0.87% | 1,243,532 |
| Oct 1, 2025 | 26.25 | 26.25 | 23.10 | 23.10 | 23.10 | -5.52% | 2,700,092 |
| Sep 30, 2025 | 24.00 | 24.75 | 23.15 | 24.45 | 24.45 | -4.86% | 4,698,416 |