An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	75.000	75.000	73.300	73.600	68.786	11,000
2023-11-01	73.400	73.400	73.400	73.400	68.599	1,000
2023-10-31	73.100	73.100	72.600	72.600	67.851	6,000
2023-10-30	73.300	73.300	73.200	73.200	68.412	7,000
2023-10-27	73.400	73.400	73.300	73.300	68.506	3,000
2023-10-26	73.300	73.300	73.300	73.300	68.506	10,000
2023-10-25	73.600	73.600	73.500	73.500	68.692	4,000
2023-10-24	73.500	73.500	73.500	73.500	68.692	1,000
2023-10-23	73.700	73.800	73.500	73.500	68.692	13,000
2023-10-20	74.000	74.100	74.000	74.100	69.253	6,000
2023-10-19	73.900	74.000	73.900	74.000	69.160	10,000
2023-10-18	74.300	74.300	74.100	74.100	69.253	11,000
2023-10-17	74.200	74.800	74.100	74.500	69.627	15,000
2023-10-16	74.600	74.600	74.600	74.600	69.721	0
2023-10-13	74.400	74.600	74.400	74.600	69.721	3,000
2023-10-12	74.200	74.400	74.200	74.300	69.440	16,000
2023-10-11	74.400	74.600	74.200	74.200	69.347	18,000
2023-10-06	74.500	74.500	74.500	74.500	69.627	0
2023-10-05	74.800	74.800	74.500	74.500	69.627	2,000
2023-10-04	73.900	73.900	73.800	73.900	69.066	7,000
2023-10-03	74.300	74.300	74.300	74.300	69.440	3,000
2023-10-02	74.500	74.500	74.300	74.300	69.440	3,000
2023-09-28	74.300	74.600	74.300	74.600	69.721	3,000
2023-09-27	74.600	74.600	74.200	74.200	69.347	5,000
2023-09-26	74.600	74.600	74.600	74.600	69.721	4,000
2023-09-25	74.700	74.700	74.600	74.600	69.721	2,000
2023-09-22	74.200	74.500	74.200	74.500	69.627	2,000
2023-09-21	74.500	75.000	74.000	75.000	70.094	11,000
2023-09-20	74.800	74.800	74.800	74.800	69.907	2,000
2023-09-19	74.800	74.800	74.800	74.800	69.907	1,000
2023-09-18	75.000	75.000	74.000	74.500	69.627	17,000
2023-09-15	75.000	75.000	74.900	75.000	70.094	12,000
2023-09-14	75.000	75.000	74.800	74.900	70.001	16,000
2023-09-13	74.800	74.800	74.800	74.800	69.907	2,000
2023-09-12	74.700	74.800	74.600	74.800	69.907	9,000
2023-09-11	74.100	74.700	74.100	74.700	69.814	15,000
2023-09-08	74.000	74.500	74.000	74.500	69.627	25,000
2023-09-07	74.400	74.400	73.900	74.000	69.160	14,000
2023-09-06	74.600	74.600	74.500	74.500	69.627	6,000
2023-09-05	75.000	75.000	74.500	74.600	69.721	8,000
2023-09-04	75.000	75.300	75.000	75.000	70.094	11,000
2023-09-01	74.200	75.100	74.200	75.000	70.094	32,000
2023-08-31	74.400	74.400	74.300	74.400	69.534	3,000
2023-08-30	74.500	74.500	74.400	74.400	69.534	2,000
2023-08-29	74.800	74.800	74.500	74.500	69.627	7,000
2023-08-28	74.700	74.800	74.600	74.800	69.907	4,000
2023-08-25	74.300	74.900	74.300	74.900	70.001	16,000
2023-08-24	74.200	74.600	74.200	74.300	69.440	8,000
2023-08-23	74.600	74.600	74.600	74.600	69.721	1,000
2023-08-22	75.000	75.000	74.300	74.600	69.721	3,000
2023-08-21	75.000	75.000	74.900	74.900	70.001	3,000
2023-08-18	75.000	75.000	75.000	75.000	70.094	8,000
2023-08-17	74.400	74.500	74.100	74.100	69.253	8,000
2023-08-16	74.500	74.600	74.000	74.000	69.160	7,000
2023-08-15	74.500	75.000	74.500	74.600	69.721	7,000
2023-08-14	75.000	75.000	74.500	74.500	69.627	36,000
2023-08-11	74.500	75.000	74.200	75.000	70.094	26,000
2023-08-10	73.800	74.000	73.800	74.000	69.160	6,000
2023-08-09	74.000	74.000	73.700	73.800	68.973	10,000
2023-08-08	73.900	73.900	73.500	73.500	68.692	10,000

← NewerPage 13 of 21 · 1,216 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.