An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 76.000 | 76.000 | 75.400 | 75.400 | 70.468 | 9,000 |
| 2024-01-24 | 75.600 | 75.600 | 75.600 | 75.600 | 70.655 | 2,000 |
| 2024-01-23 | 75.900 | 75.900 | 75.600 | 75.600 | 70.655 | 5,000 |
| 2024-01-22 | 75.900 | 75.900 | 75.900 | 75.900 | 70.936 | 1,000 |
| 2024-01-19 | 75.400 | 75.500 | 75.400 | 75.500 | 70.562 | 2,000 |
| 2024-01-18 | 75.200 | 75.600 | 75.200 | 75.200 | 70.281 | 12,000 |
| 2024-01-17 | 75.500 | 75.500 | 75.000 | 75.100 | 70.188 | 10,000 |
| 2024-01-16 | 75.800 | 75.800 | 75.700 | 75.700 | 70.749 | 2,000 |
| 2024-01-15 | 75.600 | 76.100 | 75.600 | 76.100 | 71.122 | 8,000 |
| 2024-01-12 | 76.500 | 76.500 | 76.400 | 76.400 | 71.403 | 3,000 |
| 2024-01-11 | 76.500 | 76.500 | 75.200 | 76.200 | 71.216 | 19,000 |
| 2024-01-10 | 76.600 | 76.700 | 76.300 | 76.500 | 71.496 | 11,000 |
| 2024-01-09 | 76.600 | 76.700 | 76.600 | 76.700 | 71.683 | 15,000 |
| 2024-01-08 | 76.500 | 76.700 | 76.300 | 76.600 | 71.590 | 12,000 |
| 2024-01-05 | 76.300 | 76.600 | 76.300 | 76.500 | 71.496 | 6,000 |
| 2024-01-04 | 76.300 | 76.500 | 76.300 | 76.300 | 71.309 | 15,000 |
| 2024-01-03 | 76.300 | 76.500 | 76.200 | 76.200 | 71.216 | 8,000 |
| 2024-01-02 | 76.800 | 76.800 | 76.100 | 76.100 | 71.122 | 20,000 |
| 2023-12-29 | 76.300 | 76.800 | 76.300 | 76.800 | 71.777 | 23,000 |
| 2023-12-28 | 76.200 | 76.300 | 76.200 | 76.200 | 71.216 | 6,000 |
| 2023-12-27 | 76.100 | 76.200 | 76.100 | 76.200 | 71.216 | 5,000 |
| 2023-12-26 | 75.900 | 76.100 | 75.800 | 76.000 | 71.029 | 9,000 |
| 2023-12-25 | 76.000 | 76.000 | 76.000 | 76.000 | 71.029 | 1,000 |
| 2023-12-22 | 76.100 | 76.100 | 76.100 | 76.100 | 71.122 | 1,000 |
| 2023-12-21 | 75.900 | 76.000 | 75.900 | 76.000 | 71.029 | 13,000 |
| 2023-12-20 | 75.800 | 75.900 | 75.800 | 75.900 | 70.936 | 5,000 |
| 2023-12-19 | 76.000 | 76.000 | 76.000 | 76.000 | 71.029 | 8,000 |
| 2023-12-18 | 76.100 | 76.400 | 76.100 | 76.400 | 71.403 | 16,000 |
| 2023-12-15 | 75.500 | 76.100 | 75.500 | 76.100 | 71.122 | 18,000 |
| 2023-12-14 | 75.700 | 75.800 | 75.700 | 75.800 | 70.842 | 5,000 |
| 2023-12-13 | 75.800 | 76.200 | 75.800 | 75.800 | 70.842 | 10,000 |
| 2023-12-12 | 76.500 | 76.500 | 75.800 | 76.100 | 71.122 | 20,000 |
| 2023-12-11 | 76.000 | 76.500 | 76.000 | 76.500 | 71.496 | 20,000 |
| 2023-12-08 | 75.900 | 76.400 | 75.800 | 76.200 | 71.216 | 26,000 |
| 2023-12-07 | 76.000 | 76.000 | 75.800 | 75.800 | 70.842 | 11,000 |
| 2023-12-06 | 76.000 | 76.300 | 75.800 | 76.000 | 71.029 | 24,000 |
| 2023-12-05 | 75.000 | 75.800 | 75.000 | 75.800 | 70.842 | 9,000 |
| 2023-12-04 | 75.500 | 76.000 | 75.500 | 76.000 | 71.029 | 23,000 |
| 2023-12-01 | 75.500 | 75.800 | 75.500 | 75.700 | 70.749 | 6,000 |
| 2023-11-30 | 75.200 | 75.300 | 75.200 | 75.300 | 70.375 | 4,000 |
| 2023-11-29 | 75.300 | 75.300 | 75.200 | 75.200 | 70.281 | 4,000 |
| 2023-11-28 | 75.300 | 75.300 | 75.300 | 75.300 | 70.375 | 5,000 |
| 2023-11-27 | 75.100 | 75.400 | 75.000 | 75.300 | 70.375 | 28,000 |
| 2023-11-24 | 74.800 | 75.000 | 74.700 | 75.000 | 70.094 | 11,000 |
| 2023-11-23 | 75.000 | 75.000 | 74.800 | 74.900 | 70.001 | 5,000 |
| 2023-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 8,000 |
| 2023-11-21 | 74.800 | 75.100 | 74.800 | 75.000 | 70.094 | 14,000 |
| 2023-11-20 | 74.900 | 75.200 | 74.400 | 75.200 | 70.281 | 14,000 |
| 2023-11-17 | 74.700 | 75.300 | 74.700 | 75.100 | 70.188 | 22,000 |
| 2023-11-16 | 74.100 | 74.700 | 73.900 | 74.700 | 69.814 | 14,000 |
| 2023-11-15 | 73.900 | 74.600 | 73.900 | 74.200 | 69.347 | 34,000 |
| 2023-11-14 | 75.500 | 76.000 | 73.400 | 73.400 | 68.599 | 58,000 |
| 2023-11-13 | 75.200 | 75.200 | 74.800 | 74.800 | 69.907 | 4,000 |
| 2023-11-10 | 75.600 | 75.700 | 75.300 | 75.700 | 70.749 | 9,000 |
| 2023-11-09 | 75.700 | 75.700 | 75.500 | 75.700 | 70.749 | 10,000 |
| 2023-11-08 | 74.700 | 75.700 | 74.700 | 75.700 | 70.749 | 13,000 |
| 2023-11-07 | 75.100 | 75.100 | 75.000 | 75.000 | 70.094 | 2,000 |
| 2023-11-06 | 75.300 | 75.500 | 75.000 | 75.100 | 70.188 | 17,000 |
| 2023-11-03 | 74.300 | 74.900 | 73.800 | 74.900 | 70.001 | 24,000 |
| 2023-11-02 | 75.000 | 75.000 | 73.300 | 73.600 | 68.786 | 11,000 |
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.