An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	74.900	75.300	74.800	75.000	70.094	26,000
2023-05-09	73.000	75.000	73.000	74.900	70.001	25,000
2023-05-08	73.500	73.500	73.000	73.000	68.225	3,000
2023-05-05	73.100	73.500	73.100	73.400	68.599	5,000
2023-05-04	73.000	73.000	73.000	73.000	68.225	0
2023-05-03	73.000	73.000	73.000	73.000	68.225	4,000
2023-05-02	73.000	73.100	73.000	73.000	68.225	8,000
2023-04-28	73.500	73.500	72.800	73.000	68.225	8,000
2023-04-27	73.000	73.000	73.000	73.000	68.225	3,000
2023-04-26	73.000	73.000	73.000	73.000	68.225	4,000
2023-04-25	73.300	73.300	72.600	72.600	67.851	16,000
2023-04-24	73.900	73.900	73.300	73.500	68.692	13,000
2023-04-21	74.100	74.100	74.100	74.100	69.253	1,000
2023-04-20	74.500	74.500	74.100	74.100	69.253	17,000
2023-04-19	74.100	74.600	74.100	74.100	69.253	34,000
2023-04-18	74.100	74.100	74.000	74.000	69.160	21,000
2023-04-17	74.100	74.200	74.100	74.100	69.253	9,000
2023-04-14	74.400	74.400	74.100	74.100	69.253	6,000
2023-04-13	74.600	74.600	74.000	74.000	69.160	15,000
2023-04-12	74.400	74.500	74.300	74.500	69.627	10,000
2023-04-11	74.400	74.400	74.200	74.400	69.534	10,000
2023-04-10	74.400	74.500	74.300	74.300	69.440	15,000
2023-04-07	74.400	74.500	74.400	74.400	69.534	10,000
2023-04-06	74.000	74.300	73.800	73.800	68.973	7,000
2023-03-31	74.000	74.400	73.900	74.400	69.534	13,000
2023-03-30	74.800	74.800	73.900	74.000	69.160	21,000
2023-03-29	74.300	74.300	74.000	74.000	69.160	14,000
2023-03-28	74.500	74.500	74.500	74.500	69.627	2,000
2023-03-27	74.400	74.500	74.400	74.500	69.627	7,000
2023-03-24	74.300	74.500	74.300	74.400	69.534	5,000
2023-03-23	74.500	74.500	74.100	74.400	69.534	11,000
2023-03-22	74.300	74.700	74.300	74.700	69.814	14,000
2023-03-21	74.500	74.900	74.500	74.600	69.721	11,000
2023-03-20	74.200	74.400	74.100	74.400	69.534	5,000
2023-03-17	75.200	75.200	74.500	74.500	69.627	16,000
2023-03-16	74.800	75.200	74.500	74.700	69.814	18,000
2023-03-15	76.100	78.100	76.100	77.800	70.281	67,000
2023-03-14	76.200	76.200	75.800	76.100	68.746	20,000
2023-03-13	76.500	76.500	75.500	76.200	68.836	22,000
2023-03-10	77.100	77.100	75.700	76.500	69.107	25,000
2023-03-09	77.300	77.400	77.100	77.100	69.649	13,000
2023-03-08	77.300	77.400	76.800	77.300	69.830	20,000
2023-03-07	79.000	79.000	77.000	77.300	69.830	36,000
2023-03-06	78.000	78.300	77.700	78.000	70.462	29,000
2023-03-03	78.100	78.100	77.700	77.900	70.372	27,000
2023-03-02	78.000	78.500	77.400	77.700	70.191	24,000
2023-03-01	79.800	79.800	78.000	78.000	70.462	78,000
2023-02-24	81.700	83.400	80.100	80.500	72.720	128,000
2023-02-23	77.400	83.900	77.400	81.200	73.353	212,000
2023-02-22	75.500	77.000	75.500	77.000	69.559	28,000
2023-02-21	75.100	76.700	75.000	75.700	68.384	43,000
2023-02-20	75.900	76.200	75.800	75.900	68.565	40,000
2023-02-17	76.100	76.100	75.500	75.900	68.565	24,000
2023-02-16	75.300	75.900	74.900	75.500	68.204	24,000
2023-02-15	76.300	76.300	74.200	74.600	67.391	32,000
2023-02-14	74.900	75.900	74.900	75.500	68.204	75,000
2023-02-13	74.500	74.600	74.500	74.600	67.391	3,000
2023-02-10	74.800	75.200	74.500	74.500	67.300	21,000
2023-02-09	74.500	74.600	74.500	74.600	67.391	12,000
2023-02-08	74.400	74.500	74.300	74.500	67.300	16,000

← NewerPage 15 of 21 · 1,220 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.