An-Shin Food Services Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.800	65.600	64.800	65.600	65.600	13,503
2026-10-15	64.300	64.800	64.300	64.800	64.800	16,000
2026-10-14	64.500	64.500	63.500	64.500	64.500	3,002
2026-10-13	64.900	64.900	64.000	64.400	64.400	12,001
2026-10-12	64.000	64.900	63.600	64.900	64.900	10,001
2026-10-08	65.500	65.500	64.200	64.200	64.200	12,000
2026-10-07	65.500	65.500	65.500	65.500	65.500	1,000
2026-10-06	66.000	66.000	66.000	66.000	66.000	10,020
2026-10-05	68.000	68.000	68.000	68.000	68.000	0
2026-10-02	68.000	68.400	68.000	68.000	68.000	3,001
2026-10-01	67.900	68.000	67.900	68.000	68.000	15,000
2026-09-30	68.000	68.100	67.800	68.100	68.100	19,005
2026-09-29	68.000	68.000	67.900	68.000	68.000	18,000
2026-09-24	67.800	68.000	67.700	68.000	68.000	39,001
2026-09-23	67.900	67.900	67.900	67.900	67.900	0
2026-09-22	67.100	68.000	66.200	67.900	67.900	21,057
2026-09-21	67.800	69.000	66.300	68.000	68.000	59,002
2026-09-18	64.500	68.000	63.600	68.000	68.000	90,537
2026-09-17	63.500	64.500	63.500	64.500	64.500	17,000
2026-09-16	65.000	65.000	65.000	65.000	65.000	0
2026-09-15	65.000	65.000	65.000	65.000	65.000	0
2026-09-14	64.400	65.000	63.500	65.000	65.000	18,060
2026-09-11	63.600	64.400	63.600	64.400	64.400	8,000
2026-09-10	64.800	65.200	63.100	65.200	65.200	16,000
2026-09-09	64.000	65.400	64.000	64.900	64.900	17,039
2026-09-08	64.000	65.000	63.300	65.000	65.000	23,010
2026-09-07	62.900	62.900	62.900	62.900	62.900	1,001
2026-09-04	63.700	65.400	63.700	64.100	64.100	19,020
2026-09-03	63.600	63.600	63.600	63.600	63.600	2,132
2026-09-02	62.100	62.100	62.100	62.100	62.100	1,000
2026-09-01	63.500	63.800	63.400	63.800	63.800	5,000
2026-08-31	62.700	63.400	61.300	63.400	63.400	14,100
2026-08-28	61.200	62.700	61.200	62.700	62.700	6,000
2026-08-27	62.200	62.600	62.200	62.500	62.500	10,000
2026-08-26	63.700	63.700	63.700	63.700	63.700	0
2026-08-25	63.700	63.700	63.700	63.700	63.700	0
2026-08-24	64.800	65.000	63.500	63.700	63.700	10,001
2026-08-21	64.300	65.100	63.700	65.000	65.000	134,000
2026-08-20	65.000	65.000	63.600	65.000	65.000	129,020
2026-08-19	65.600	65.600	65.600	65.600	65.600	0
2026-08-18	65.600	65.600	65.600	65.600	65.600	0
2026-08-17	64.000	66.400	64.000	65.600	65.600	127,001
2026-08-14	62.400	65.000	61.300	65.000	65.000	56,201
2026-08-13	61.800	62.600	61.800	62.400	62.400	16,000
2026-08-12	59.900	63.100	59.900	61.900	61.900	43,000
2026-08-11	60.800	61.200	60.700	61.200	61.200	17,011
2026-08-10	60.500	61.000	60.500	60.900	60.900	18,010
2026-08-07	59.800	60.000	59.800	60.000	60.000	8,000
2026-08-06	58.700	58.700	58.700	58.700	58.700	0
2026-08-05	60.000	60.500	58.000	58.700	58.700	24,979
2026-08-04	58.900	59.100	58.900	59.100	59.100	8,017
2026-08-03	59.600	59.700	59.100	59.100	59.100	12,001
2026-07-31	58.300	58.300	58.300	58.300	58.300	0
2026-07-30	59.900	60.300	58.200	58.300	58.300	19,000
2026-07-29	60.200	60.200	59.000	59.900	59.900	14,000
2026-07-28	58.000	60.300	57.400	60.300	60.300	22,000
2026-07-27	59.900	59.900	59.900	59.900	59.900	0
2026-07-24	60.800	60.800	59.400	59.900	59.900	7,000
2026-07-23	60.000	60.900	60.000	60.800	60.800	60,001
2026-07-22	59.500	60.200	59.300	59.300	59.300	12,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.2000 TWD
2025-06-23	1.2000 TWD
2024-06-05	1.8000 TWD
2023-03-16	2.6000 TWD
2022-03-16	2.3000 TWD
2021-09-14	2.9892 TWD
2020-06-23	3.2000 TWD
2019-06-25	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.