Asia Electronic Material Co., Ltd. (TPEX:4939)
Taiwan
· Delayed Price · Currency is TWD 36.95
-1.25 (-3.27%)
At close: Dec 5, 2025
Asia Electronic Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 115,845,613 |
| 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% | 58,865,597 |
| Nov 27, 2025 | 28.50 | 31.00 | 28.30 | 31.00 | 31.00 | 9.93% | 14,469,216 |
| Nov 26, 2025 | 32.55 | 33.15 | 27.80 | 28.20 | 28.20 | -8.59% | 45,870,518 |
| Nov 25, 2025 | 29.30 | 30.85 | 28.95 | 30.85 | 30.85 | 9.98% | 29,066,598 |
| 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 |
| Sep 25, 2025 | 26.70 | 26.95 | 25.50 | 25.70 | 25.70 | -3.75% | 4,007,092 |
| Sep 24, 2025 | 26.15 | 27.25 | 25.00 | 26.70 | 26.70 | 2.69% | 5,728,562 |
| Sep 23, 2025 | 25.25 | 26.60 | 23.60 | 26.00 | 26.00 | 4.63% | 4,786,725 |
| Sep 22, 2025 | 24.80 | 25.85 | 24.20 | 24.85 | 24.85 | 3.54% | 2,026,539 |
| Sep 19, 2025 | 25.50 | 25.60 | 23.90 | 24.00 | 24.00 | -6.80% | 2,552,265 |
| Sep 18, 2025 | 24.95 | 26.05 | 24.90 | 25.75 | 25.75 | 3.21% | 3,131,257 |
| Sep 17, 2025 | 25.95 | 26.45 | 24.65 | 24.95 | 24.95 | -4.77% | 3,605,656 |
| Sep 16, 2025 | 24.65 | 26.40 | 24.25 | 26.20 | 26.20 | 6.07% | 9,386,224 |
| Sep 15, 2025 | 23.20 | 24.75 | 23.05 | 24.70 | 24.70 | 9.78% | 7,737,891 |
| Sep 12, 2025 | 21.50 | 23.00 | 21.50 | 22.50 | 22.50 | 7.14% | 1,143,807 |
| Sep 11, 2025 | 21.85 | 22.00 | 20.95 | 21.00 | 21.00 | -3.89% | 746,379 |
| Sep 10, 2025 | 22.15 | 22.70 | 21.55 | 21.85 | 21.85 | -0.46% | 576,680 |
| Sep 9, 2025 | 22.50 | 22.60 | 21.85 | 21.95 | 21.95 | -2.44% | 507,167 |
| Sep 8, 2025 | 23.40 | 23.40 | 22.25 | 22.50 | 22.50 | -2.60% | 800,608 |
| Sep 5, 2025 | 22.90 | 24.20 | 22.90 | 23.10 | 23.10 | 1.32% | 1,962,343 |
| Sep 4, 2025 | 22.70 | 23.55 | 22.10 | 22.80 | 22.80 | 1.33% | 2,544,902 |
| Sep 3, 2025 | 21.15 | 22.90 | 20.90 | 22.50 | 22.50 | 7.91% | 2,484,688 |
| Sep 2, 2025 | 20.85 | 21.45 | 20.70 | 20.85 | 20.85 | - | 210,837 |
| Sep 1, 2025 | 21.70 | 21.70 | 20.70 | 20.85 | 20.85 | -2.57% | 479,811 |
| Aug 29, 2025 | 21.25 | 21.85 | 20.80 | 21.40 | 21.40 | 1.66% | 558,261 |
| Aug 28, 2025 | 21.25 | 21.75 | 21.00 | 21.05 | 21.05 | -1.41% | 763,942 |
| Aug 27, 2025 | 20.80 | 21.60 | 20.40 | 21.35 | 21.35 | 4.40% | 1,053,939 |
| Aug 26, 2025 | 20.55 | 20.85 | 20.40 | 20.45 | 20.45 | 0.25% | 394,529 |
| Aug 25, 2025 | 20.60 | 20.85 | 20.10 | 20.40 | 20.40 | 1.75% | 391,083 |
| Aug 22, 2025 | 21.00 | 21.00 | 19.90 | 20.05 | 20.05 | -2.67% | 602,687 |
| Aug 21, 2025 | 21.00 | 21.30 | 20.45 | 20.60 | 20.60 | 0.73% | 655,516 |
| Aug 20, 2025 | 20.55 | 20.90 | 19.45 | 20.45 | 20.45 | -0.73% | 1,469,798 |
| Aug 19, 2025 | 20.00 | 21.55 | 20.00 | 20.60 | 20.60 | 5.10% | 5,810,931 |
| Aug 18, 2025 | 19.30 | 19.75 | 19.30 | 19.60 | 19.60 | 1.55% | 244,029 |
| Aug 15, 2025 | 19.45 | 19.45 | 19.25 | 19.30 | 19.30 | -1.78% | 83,938 |
| Aug 14, 2025 | 19.60 | 19.80 | 19.40 | 19.65 | 19.65 | 0.51% | 94,126 |
| Aug 13, 2025 | 19.90 | 19.90 | 19.35 | 19.55 | 19.55 | 1.30% | 198,062 |
| Aug 12, 2025 | 19.10 | 19.80 | 19.05 | 19.30 | 19.30 | 0.52% | 152,483 |
| Aug 11, 2025 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 0.52% | 76,084 |
| Aug 8, 2025 | 19.65 | 19.65 | 19.05 | 19.10 | 19.10 | -2.80% | 305,237 |
| Aug 7, 2025 | 19.95 | 19.95 | 19.65 | 19.65 | 19.65 | 0.77% | 117,044 |
| Aug 6, 2025 | 19.40 | 19.55 | 19.40 | 19.50 | 19.50 | 1.04% | 48,819 |
| Aug 5, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | 0.26% | 93,217 |
| Aug 4, 2025 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | 0.26% | 54,764 |
| Aug 1, 2025 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | -0.78% | 75,207 |
| Jul 31, 2025 | 19.35 | 19.40 | 19.10 | 19.35 | 19.35 | - | 83,032 |
| Jul 30, 2025 | 19.30 | 19.40 | 19.25 | 19.35 | 19.35 | 0.78% | 84,124 |
| Jul 29, 2025 | 19.65 | 19.65 | 19.05 | 19.20 | 19.20 | -0.26% | 45,722 |
| Jul 28, 2025 | 19.25 | 19.25 | 19.15 | 19.25 | 19.25 | -0.52% | 103,617 |
| Jul 25, 2025 | 19.25 | 19.35 | 19.25 | 19.35 | 19.35 | - | 16,018 |
| Jul 24, 2025 | 19.50 | 19.50 | 19.10 | 19.35 | 19.35 | -0.26% | 108,587 |
| Jul 23, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | -0.51% | 114,433 |
| Jul 22, 2025 | 19.85 | 19.85 | 19.45 | 19.50 | 19.50 | -0.51% | 73,625 |
| Jul 21, 2025 | 19.65 | 19.75 | 19.60 | 19.60 | 19.60 | - | 58,437 |
| Jul 18, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 39,599 |
| Jul 17, 2025 | 19.50 | 19.70 | 19.35 | 19.70 | 19.70 | 1.55% | 26,105 |
| Jul 16, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 119,291 |
| Jul 15, 2025 | 19.65 | 19.90 | 19.55 | 19.60 | 19.60 | - | 333,511 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.55 | 19.60 | 19.60 | 0.77% | 40,527 |