An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 74.200 | 74.200 | 74.100 | 74.100 | 69.253 | 15,000 |
| 2024-05-02 | 74.700 | 74.700 | 74.200 | 74.200 | 69.347 | 9,000 |
| 2024-04-30 | 74.300 | 75.000 | 74.300 | 74.700 | 69.814 | 4,000 |
| 2024-04-29 | 74.100 | 75.100 | 74.100 | 74.700 | 69.814 | 18,000 |
| 2024-04-26 | 73.500 | 74.100 | 73.500 | 74.100 | 69.253 | 3,000 |
| 2024-04-25 | 73.900 | 74.000 | 73.900 | 74.000 | 69.160 | 3,000 |
| 2024-04-24 | 73.500 | 73.900 | 73.500 | 73.900 | 69.066 | 3,000 |
| 2024-04-23 | 74.200 | 74.700 | 74.200 | 74.500 | 69.627 | 21,000 |
| 2024-04-22 | 73.600 | 73.800 | 73.500 | 73.700 | 68.879 | 6,000 |
| 2024-04-19 | 74.000 | 74.900 | 73.200 | 74.000 | 69.160 | 29,000 |
| 2024-04-18 | 74.000 | 74.700 | 73.700 | 74.000 | 69.160 | 41,000 |
| 2024-04-17 | 74.000 | 74.000 | 73.900 | 74.000 | 69.160 | 9,000 |
| 2024-04-16 | 73.600 | 74.300 | 73.600 | 74.100 | 69.253 | 3,000 |
| 2024-04-15 | 74.400 | 74.400 | 74.200 | 74.400 | 69.534 | 4,000 |
| 2024-04-12 | 75.000 | 75.200 | 75.000 | 75.000 | 70.094 | 4,000 |
| 2024-04-11 | 75.000 | 75.200 | 75.000 | 75.200 | 70.281 | 14,000 |
| 2024-04-10 | 75.000 | 75.500 | 74.800 | 74.800 | 69.907 | 21,000 |
| 2024-04-09 | 74.600 | 74.900 | 74.500 | 74.900 | 70.001 | 13,000 |
| 2024-04-08 | 75.000 | 75.000 | 74.500 | 74.500 | 69.627 | 7,000 |
| 2024-04-03 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 1,000 |
| 2024-04-02 | 75.100 | 75.100 | 74.500 | 75.000 | 70.094 | 6,000 |
| 2024-04-01 | 75.200 | 75.200 | 74.500 | 74.500 | 69.627 | 10,000 |
| 2024-03-29 | 74.900 | 75.000 | 74.900 | 75.000 | 70.094 | 21,000 |
| 2024-03-28 | 74.300 | 74.900 | 74.300 | 74.600 | 69.721 | 7,000 |
| 2024-03-27 | 74.600 | 75.100 | 74.100 | 75.100 | 70.188 | 33,000 |
| 2024-03-26 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 0 |
| 2024-03-25 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 0 |
| 2024-03-22 | 75.000 | 75.000 | 74.300 | 75.000 | 70.094 | 14,000 |
| 2024-03-21 | 74.800 | 74.900 | 74.600 | 74.900 | 70.001 | 10,000 |
| 2024-03-20 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 0 |
| 2024-03-19 | 75.300 | 75.300 | 74.400 | 75.000 | 70.094 | 7,000 |
| 2024-03-18 | 75.300 | 75.300 | 75.300 | 75.300 | 70.375 | 0 |
| 2024-03-15 | 75.000 | 75.300 | 74.600 | 75.300 | 70.375 | 25,000 |
| 2024-03-14 | 74.400 | 75.000 | 74.400 | 75.000 | 70.094 | 20,000 |
| 2024-03-13 | 74.000 | 74.600 | 74.000 | 74.600 | 69.721 | 49,000 |
| 2024-03-12 | 74.000 | 74.600 | 73.900 | 74.600 | 69.721 | 15,000 |
| 2024-03-11 | 73.100 | 74.100 | 73.100 | 74.000 | 69.160 | 12,000 |
| 2024-03-08 | 74.400 | 74.400 | 73.400 | 73.500 | 68.692 | 36,000 |
| 2024-03-07 | 74.400 | 74.400 | 74.200 | 74.400 | 69.534 | 23,000 |
| 2024-03-06 | 74.900 | 74.900 | 74.000 | 74.100 | 69.253 | 18,000 |
| 2024-03-05 | 75.700 | 75.700 | 74.900 | 74.900 | 70.001 | 16,000 |
| 2024-03-04 | 74.200 | 76.000 | 72.800 | 76.000 | 71.029 | 131,000 |
| 2024-03-01 | 75.000 | 75.500 | 74.500 | 74.900 | 70.001 | 34,000 |
| 2024-02-29 | 75.400 | 75.900 | 75.200 | 75.600 | 70.655 | 11,000 |
| 2024-02-27 | 75.500 | 75.500 | 75.400 | 75.500 | 70.562 | 8,000 |
| 2024-02-26 | 75.800 | 75.900 | 75.600 | 75.900 | 70.936 | 16,000 |
| 2024-02-23 | 76.000 | 76.000 | 75.600 | 75.900 | 70.936 | 20,000 |
| 2024-02-22 | 76.000 | 76.400 | 76.000 | 76.000 | 71.029 | 11,000 |
| 2024-02-21 | 76.000 | 76.100 | 75.800 | 75.900 | 70.936 | 11,000 |
| 2024-02-20 | 76.000 | 76.000 | 75.700 | 76.000 | 71.029 | 7,000 |
| 2024-02-19 | 76.200 | 76.500 | 76.000 | 76.400 | 71.403 | 36,000 |
| 2024-02-16 | 76.100 | 76.300 | 76.000 | 76.200 | 71.216 | 29,000 |
| 2024-02-15 | 76.000 | 76.300 | 75.900 | 76.000 | 71.029 | 25,000 |
| 2024-02-05 | 76.200 | 76.200 | 75.600 | 75.900 | 70.936 | 10,000 |
| 2024-02-02 | 77.000 | 77.000 | 75.400 | 75.700 | 70.749 | 19,000 |
| 2024-02-01 | 75.000 | 76.600 | 75.000 | 76.600 | 71.590 | 43,000 |
| 2024-01-31 | 75.400 | 75.400 | 75.400 | 75.400 | 70.468 | 3,000 |
| 2024-01-30 | 75.500 | 75.500 | 75.200 | 75.400 | 70.468 | 9,000 |
| 2024-01-29 | 75.900 | 76.000 | 75.300 | 75.500 | 70.562 | 23,000 |
| 2024-01-26 | 75.500 | 75.500 | 75.400 | 75.400 | 70.468 | 5,000 |
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.