An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74.400	74.400	74.000	74.300	67.120	13,000
2023-02-06	73.500	74.200	73.400	74.200	67.029	16,000
2023-02-03	73.800	73.800	73.700	73.700	66.578	8,000
2023-02-02	73.600	73.800	73.600	73.800	66.668	3,000
2023-02-01	73.800	73.900	73.800	73.900	66.758	2,000
2023-01-31	73.800	73.800	73.800	73.800	66.668	0
2023-01-30	74.300	74.300	73.800	73.800	66.668	6,000
2023-01-17	74.300	74.300	73.400	74.300	67.120	27,000
2023-01-16	73.700	73.700	73.600	73.700	66.578	5,000
2023-01-13	73.600	73.600	73.600	73.600	66.487	6,000
2023-01-12	74.400	75.000	74.400	74.900	67.662	3,000
2023-01-11	73.900	74.200	73.500	74.200	67.029	13,000
2023-01-10	73.300	73.900	73.000	73.900	66.758	19,000
2023-01-09	73.200	73.600	73.000	73.300	66.216	22,000
2023-01-06	73.100	73.300	72.700	73.300	66.216	5,000
2023-01-05	73.300	73.900	72.600	73.400	66.307	49,000
2023-01-04	74.800	74.900	74.800	74.900	67.662	3,000
2023-01-03	74.900	75.000	73.400	74.400	67.210	12,000
2022-12-30	74.500	74.500	73.600	73.600	66.487	3,000
2022-12-29	74.200	74.200	74.200	74.200	67.029	2,000
2022-12-28	73.500	73.800	73.400	73.600	66.487	8,000
2022-12-27	74.500	74.500	74.500	74.500	67.300	1,000
2022-12-26	74.500	74.500	74.500	74.500	67.300	0
2022-12-23	74.500	74.500	74.500	74.500	67.300	1,000
2022-12-22	74.800	74.900	74.500	74.500	67.300	5,000
2022-12-21	74.000	74.900	74.000	74.900	67.662	3,000
2022-12-20	74.500	74.500	74.500	74.500	67.300	5,000
2022-12-19	74.800	75.200	74.700	75.000	67.752	15,000
2022-12-16	73.100	74.000	73.100	74.000	66.849	3,000
2022-12-15	73.900	74.000	73.900	74.000	66.849	5,000
2022-12-14	73.800	73.800	73.500	73.500	66.397	2,000
2022-12-13	73.100	73.900	73.100	73.400	66.307	5,000
2022-12-12	74.500	74.500	74.000	74.000	66.849	6,000
2022-12-09	74.200	74.200	73.100	74.200	67.029	14,000
2022-12-08	74.100	74.100	74.000	74.100	66.939	9,000
2022-12-07	73.500	74.100	73.500	74.000	66.849	31,000
2022-12-06	73.500	73.500	73.100	73.400	66.307	10,000
2022-12-05	72.900	73.400	72.900	73.000	65.945	18,000
2022-12-02	72.600	72.600	72.500	72.500	65.494	5,000
2022-12-01	73.100	73.100	72.400	72.800	65.765	14,000
2022-11-30	73.100	73.200	73.100	73.200	66.126	2,000
2022-11-29	72.900	72.900	72.900	72.900	65.855	0
2022-11-28	73.000	73.100	71.400	72.900	65.855	8,000
2022-11-25	73.100	73.100	73.100	73.100	66.036	1,000
2022-11-24	72.800	72.800	72.200	72.800	65.765	8,000
2022-11-23	73.400	73.400	72.800	72.800	65.765	4,000
2022-11-22	72.200	72.200	72.200	72.200	65.222	0
2022-11-21	72.200	72.200	72.200	72.200	65.222	1,000
2022-11-18	73.200	73.200	72.700	72.700	65.674	3,000
2022-11-17	73.000	73.200	73.000	73.200	66.126	3,000
2022-11-16	73.200	73.200	73.200	73.200	66.126	1,000
2022-11-15	73.400	73.400	72.600	72.700	65.674	17,000
2022-11-14	73.300	73.300	73.200	73.200	66.126	2,000
2022-11-11	73.200	73.200	72.900	73.100	66.036	13,000
2022-11-10	73.300	73.300	72.700	73.000	65.945	14,000
2022-11-09	73.500	73.500	73.300	73.400	66.307	9,000
2022-11-08	73.000	73.500	72.800	73.500	66.397	11,000
2022-11-07	72.200	73.000	72.200	73.000	65.945	10,000
2022-11-04	72.800	72.900	72.300	72.900	65.855	36,000
2022-11-03	71.900	72.300	71.900	72.300	65.313	7,000

← NewerPage 16 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.