An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 70.000 | 70.000 | 70.000 | 70.000 | 67.062 | 1,000 |
| 2024-07-30 | 69.500 | 70.000 | 68.000 | 70.000 | 67.062 | 29,000 |
| 2024-07-29 | 70.000 | 70.100 | 69.500 | 69.500 | 66.583 | 24,000 |
| 2024-07-26 | 69.600 | 69.600 | 69.500 | 69.500 | 66.583 | 7,000 |
| 2024-07-23 | 69.500 | 70.200 | 69.400 | 70.200 | 67.253 | 41,000 |
| 2024-07-22 | 70.000 | 70.500 | 69.300 | 70.500 | 67.541 | 20,000 |
| 2024-07-19 | 71.400 | 71.400 | 70.000 | 70.800 | 67.828 | 11,000 |
| 2024-07-18 | 71.400 | 71.400 | 71.100 | 71.400 | 68.403 | 8,000 |
| 2024-07-17 | 71.600 | 71.600 | 71.500 | 71.500 | 68.499 | 7,000 |
| 2024-07-16 | 71.500 | 71.800 | 71.500 | 71.500 | 68.499 | 12,000 |
| 2024-07-15 | 71.800 | 71.800 | 71.500 | 71.500 | 68.499 | 4,000 |
| 2024-07-12 | 71.300 | 71.800 | 71.200 | 71.800 | 68.786 | 13,000 |
| 2024-07-11 | 71.700 | 71.700 | 71.300 | 71.400 | 68.403 | 11,000 |
| 2024-07-10 | 71.800 | 71.800 | 71.600 | 71.700 | 68.690 | 5,000 |
| 2024-07-09 | 71.800 | 71.800 | 71.500 | 71.800 | 68.786 | 8,000 |
| 2024-07-08 | 71.500 | 71.600 | 71.500 | 71.500 | 68.499 | 5,000 |
| 2024-07-05 | 71.900 | 72.000 | 71.900 | 71.900 | 68.882 | 3,000 |
| 2024-07-04 | 71.900 | 71.900 | 71.900 | 71.900 | 68.882 | 2,000 |
| 2024-07-03 | 71.500 | 71.800 | 71.400 | 71.800 | 68.786 | 28,000 |
| 2024-07-02 | 71.500 | 71.900 | 71.500 | 71.800 | 68.786 | 3,000 |
| 2024-07-01 | 72.000 | 72.000 | 71.400 | 71.500 | 68.499 | 4,000 |
| 2024-06-28 | 71.600 | 71.800 | 71.600 | 71.800 | 68.786 | 13,000 |
| 2024-06-27 | 72.000 | 72.000 | 72.000 | 72.000 | 68.978 | 0 |
| 2024-06-26 | 71.600 | 72.000 | 71.500 | 72.000 | 68.978 | 29,000 |
| 2024-06-25 | 71.900 | 71.900 | 71.600 | 71.600 | 68.594 | 9,000 |
| 2024-06-24 | 72.000 | 72.000 | 71.900 | 71.900 | 68.882 | 6,000 |
| 2024-06-21 | 72.000 | 72.000 | 71.900 | 71.900 | 68.882 | 7,000 |
| 2024-06-20 | 72.000 | 72.000 | 72.000 | 72.000 | 68.978 | 14,000 |
| 2024-06-19 | 71.900 | 72.000 | 71.900 | 72.000 | 68.978 | 2,000 |
| 2024-06-18 | 72.400 | 72.400 | 71.900 | 72.400 | 69.361 | 3,000 |
| 2024-06-17 | 72.500 | 72.500 | 72.000 | 72.400 | 69.361 | 4,000 |
| 2024-06-14 | 71.700 | 72.500 | 71.700 | 72.500 | 69.457 | 15,000 |
| 2024-06-13 | 71.800 | 72.500 | 71.800 | 71.800 | 68.786 | 24,000 |
| 2024-06-12 | 71.800 | 71.800 | 71.700 | 71.800 | 68.786 | 10,000 |
| 2024-06-11 | 72.300 | 72.300 | 71.900 | 72.000 | 68.978 | 8,000 |
| 2024-06-07 | 72.200 | 72.200 | 72.000 | 72.100 | 69.073 | 8,000 |
| 2024-06-06 | 72.200 | 72.200 | 72.200 | 72.200 | 69.169 | 3,000 |
| 2024-06-05 | 72.600 | 72.600 | 71.900 | 72.100 | 69.073 | 16,000 |
| 2024-06-04 | 74.000 | 74.000 | 73.600 | 73.600 | 68.786 | 25,000 |
| 2024-06-03 | 73.600 | 73.900 | 73.600 | 73.700 | 68.879 | 8,000 |
| 2024-05-31 | 74.000 | 74.000 | 73.700 | 73.700 | 68.879 | 9,000 |
| 2024-05-30 | 73.100 | 74.500 | 73.100 | 74.000 | 69.160 | 56,000 |
| 2024-05-29 | 73.800 | 73.800 | 73.200 | 73.500 | 68.692 | 15,000 |
| 2024-05-28 | 73.400 | 73.600 | 73.300 | 73.400 | 68.599 | 15,000 |
| 2024-05-27 | 73.500 | 73.600 | 73.400 | 73.400 | 68.599 | 18,000 |
| 2024-05-24 | 73.800 | 73.800 | 73.600 | 73.600 | 68.786 | 10,000 |
| 2024-05-23 | 73.900 | 73.900 | 73.000 | 73.600 | 68.786 | 53,000 |
| 2024-05-22 | 74.200 | 74.500 | 74.200 | 74.500 | 69.627 | 2,000 |
| 2024-05-21 | 74.500 | 74.500 | 74.500 | 74.500 | 69.627 | 1,000 |
| 2024-05-20 | 74.600 | 74.600 | 74.500 | 74.500 | 69.627 | 3,000 |
| 2024-05-17 | 74.500 | 74.800 | 74.500 | 74.800 | 69.907 | 7,000 |
| 2024-05-16 | 74.000 | 74.900 | 74.000 | 74.800 | 69.907 | 12,000 |
| 2024-05-15 | 74.700 | 74.800 | 74.200 | 74.500 | 69.627 | 8,000 |
| 2024-05-14 | 73.800 | 75.000 | 73.800 | 75.000 | 70.094 | 13,000 |
| 2024-05-13 | 74.900 | 74.900 | 73.900 | 74.400 | 69.534 | 6,000 |
| 2024-05-10 | 74.700 | 75.000 | 73.900 | 74.900 | 70.001 | 59,000 |
| 2024-05-09 | 73.900 | 74.000 | 73.800 | 73.900 | 69.066 | 16,000 |
| 2024-05-08 | 74.200 | 74.300 | 73.800 | 73.900 | 69.066 | 27,000 |
| 2024-05-07 | 73.900 | 73.900 | 73.800 | 73.800 | 68.973 | 7,000 |
| 2024-05-06 | 74.100 | 74.200 | 74.100 | 74.100 | 69.253 | 10,000 |
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.