An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 73.600 | 73.900 | 73.600 | 73.900 | 69.066 | 4,000 |
| 2023-08-04 | 73.700 | 74.000 | 73.300 | 73.500 | 68.692 | 7,000 |
| 2023-08-02 | 73.600 | 73.600 | 73.400 | 73.400 | 68.599 | 6,000 |
| 2023-08-01 | 73.900 | 74.200 | 73.000 | 74.200 | 69.347 | 11,000 |
| 2023-07-31 | 73.800 | 73.900 | 73.800 | 73.900 | 69.066 | 2,000 |
| 2023-07-28 | 74.100 | 74.100 | 74.100 | 74.100 | 69.253 | 0 |
| 2023-07-27 | 73.600 | 74.800 | 73.600 | 74.100 | 69.253 | 6,000 |
| 2023-07-26 | 74.500 | 74.500 | 73.500 | 73.600 | 68.786 | 32,000 |
| 2023-07-25 | 74.400 | 74.800 | 73.900 | 74.100 | 69.253 | 13,000 |
| 2023-07-24 | 74.300 | 75.000 | 74.300 | 74.400 | 69.534 | 6,000 |
| 2023-07-21 | 75.000 | 75.000 | 73.500 | 74.300 | 69.440 | 31,000 |
| 2023-07-20 | 74.700 | 75.000 | 74.500 | 75.000 | 70.094 | 19,000 |
| 2023-07-19 | 75.000 | 75.000 | 74.600 | 74.700 | 69.814 | 8,000 |
| 2023-07-18 | 74.600 | 74.800 | 74.500 | 74.500 | 69.627 | 9,000 |
| 2023-07-17 | 74.800 | 74.800 | 74.600 | 74.600 | 69.721 | 37,000 |
| 2023-07-14 | 75.000 | 75.200 | 74.900 | 75.000 | 70.094 | 10,000 |
| 2023-07-13 | 75.000 | 75.100 | 74.800 | 75.000 | 70.094 | 12,000 |
| 2023-07-12 | 75.500 | 75.500 | 75.000 | 75.100 | 70.188 | 37,000 |
| 2023-07-11 | 75.000 | 75.100 | 74.900 | 75.000 | 70.094 | 17,000 |
| 2023-07-10 | 75.800 | 75.800 | 74.700 | 74.900 | 70.001 | 51,000 |
| 2023-07-07 | 74.600 | 74.600 | 74.500 | 74.600 | 69.721 | 4,000 |
| 2023-07-06 | 75.200 | 75.200 | 75.200 | 75.200 | 70.281 | 2,000 |
| 2023-07-05 | 75.000 | 75.700 | 75.000 | 75.700 | 70.749 | 5,000 |
| 2023-07-04 | 74.700 | 75.200 | 74.700 | 75.200 | 70.281 | 3,000 |
| 2023-07-03 | 75.000 | 75.300 | 75.000 | 75.300 | 70.375 | 20,000 |
| 2023-06-30 | 74.500 | 74.500 | 74.500 | 74.500 | 69.627 | 2,000 |
| 2023-06-29 | 75.800 | 75.800 | 75.700 | 75.700 | 70.749 | 2,000 |
| 2023-06-28 | 74.500 | 74.500 | 74.200 | 74.500 | 69.627 | 7,000 |
| 2023-06-27 | 75.100 | 75.100 | 74.500 | 74.500 | 69.627 | 21,000 |
| 2023-06-26 | 75.300 | 75.400 | 74.900 | 75.000 | 70.094 | 20,000 |
| 2023-06-21 | 75.900 | 75.900 | 75.600 | 75.600 | 70.655 | 3,000 |
| 2023-06-20 | 76.000 | 76.200 | 75.900 | 75.900 | 70.936 | 18,000 |
| 2023-06-19 | 75.800 | 75.900 | 75.800 | 75.900 | 70.936 | 16,000 |
| 2023-06-16 | 75.700 | 75.800 | 75.700 | 75.800 | 70.842 | 7,000 |
| 2023-06-15 | 75.600 | 76.000 | 75.600 | 75.700 | 70.749 | 8,000 |
| 2023-06-14 | 75.500 | 75.500 | 75.400 | 75.400 | 70.468 | 2,000 |
| 2023-06-13 | 75.800 | 75.800 | 75.500 | 75.500 | 70.562 | 14,000 |
| 2023-06-12 | 76.000 | 76.000 | 75.700 | 75.800 | 70.842 | 12,000 |
| 2023-06-09 | 75.500 | 75.800 | 75.300 | 75.800 | 70.842 | 14,000 |
| 2023-06-08 | 75.800 | 76.200 | 75.200 | 75.400 | 70.468 | 27,000 |
| 2023-06-07 | 75.500 | 75.600 | 75.300 | 75.600 | 70.655 | 14,000 |
| 2023-06-06 | 75.500 | 75.800 | 75.500 | 75.800 | 70.842 | 15,000 |
| 2023-06-05 | 76.900 | 77.000 | 76.800 | 76.800 | 71.777 | 5,000 |
| 2023-06-02 | 77.000 | 77.200 | 77.000 | 77.000 | 71.964 | 12,000 |
| 2023-06-01 | 77.100 | 77.200 | 77.000 | 77.000 | 71.964 | 14,000 |
| 2023-05-31 | 76.100 | 76.800 | 76.000 | 76.800 | 71.777 | 11,000 |
| 2023-05-30 | 77.300 | 77.300 | 75.700 | 76.000 | 71.029 | 6,000 |
| 2023-05-29 | 77.300 | 77.300 | 75.000 | 76.800 | 71.777 | 8,000 |
| 2023-05-26 | 76.200 | 76.800 | 76.100 | 76.400 | 71.403 | 10,000 |
| 2023-05-25 | 78.400 | 78.400 | 76.600 | 76.700 | 71.683 | 15,000 |
| 2023-05-24 | 75.000 | 77.300 | 75.000 | 77.200 | 72.150 | 31,000 |
| 2023-05-23 | 75.000 | 75.000 | 74.500 | 74.500 | 69.627 | 4,000 |
| 2023-05-22 | 75.000 | 75.000 | 75.000 | 75.000 | 70.094 | 1,000 |
| 2023-05-19 | 75.000 | 75.000 | 74.900 | 74.900 | 70.001 | 4,000 |
| 2023-05-18 | 75.700 | 75.700 | 74.900 | 74.900 | 70.001 | 5,000 |
| 2023-05-17 | 75.800 | 75.800 | 75.300 | 75.300 | 70.375 | 5,000 |
| 2023-05-16 | 75.500 | 75.800 | 75.500 | 75.800 | 70.842 | 23,000 |
| 2023-05-15 | 75.000 | 75.800 | 74.700 | 75.500 | 70.562 | 35,000 |
| 2023-05-12 | 75.000 | 75.100 | 74.400 | 75.100 | 70.188 | 24,000 |
| 2023-05-11 | 75.000 | 75.600 | 74.500 | 75.000 | 70.094 | 24,000 |
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.