An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	72.200	72.200	72.200	72.200	65.222	11,000
2022-11-01	72.100	72.100	72.000	72.000	65.042	9,000
2022-10-31	72.500	72.500	71.300	72.500	65.494	17,000
2022-10-28	71.900	71.900	71.900	71.900	64.951	2,000
2022-10-27	71.400	72.900	71.400	72.900	65.855	7,000
2022-10-26	70.200	71.400	70.000	71.400	64.500	7,000
2022-10-25	70.500	70.500	70.500	70.500	63.687	1,000
2022-10-24	71.200	72.400	70.000	72.400	65.403	12,000
2022-10-21	72.000	72.100	72.000	72.000	65.042	6,000
2022-10-20	72.000	73.400	71.600	72.000	65.042	15,000
2022-10-19	72.500	72.500	72.000	72.000	65.042	9,000
2022-10-18	73.500	73.500	73.500	73.500	66.397	1,000
2022-10-17	72.200	73.100	72.200	73.000	65.945	15,000
2022-10-14	73.000	73.000	73.000	73.000	65.945	11,000
2022-10-13	72.900	73.000	71.900	72.700	65.674	33,000
2022-10-12	74.300	74.300	72.200	72.800	65.765	8,000
2022-10-11	74.300	74.300	73.900	73.900	66.758	12,000
2022-10-07	74.000	74.200	73.900	74.200	67.029	39,000
2022-10-06	73.900	74.100	73.900	74.100	66.939	28,000
2022-10-05	73.100	73.500	73.100	73.300	66.216	19,000
2022-10-04	72.100	72.500	72.100	72.400	65.403	3,000
2022-10-03	72.200	72.900	72.000	72.900	65.855	5,000
2022-09-30	71.900	72.800	71.800	72.700	65.674	8,000
2022-09-29	72.900	73.100	72.100	72.900	65.855	11,000
2022-09-28	74.000	74.300	71.800	71.800	64.861	36,000
2022-09-27	73.000	80.800	72.300	80.800	72.991	15,000
2022-09-26	73.100	73.800	73.000	73.500	66.397	50,000
2022-09-23	74.400	74.400	73.100	73.100	66.036	26,000
2022-09-22	73.900	75.400	73.800	73.800	66.668	47,000
2022-09-21	73.400	73.800	73.400	73.600	66.487	37,000
2022-09-20	73.000	73.400	73.000	73.400	66.307	16,000
2022-09-19	71.700	72.100	71.700	72.100	65.132	23,000
2022-09-16	71.600	72.500	71.600	72.100	65.132	10,000
2022-09-15	72.300	72.300	72.000	72.000	65.042	12,000
2022-09-14	72.300	72.300	72.300	72.300	65.313	2,000
2022-09-13	73.500	73.500	72.200	72.300	65.313	25,000
2022-09-12	71.400	73.300	70.400	73.300	66.216	52,000
2022-09-08	70.700	71.000	70.700	71.000	64.138	12,000
2022-09-07	70.600	70.800	70.600	70.700	63.867	17,000
2022-09-06	70.900	70.900	70.600	70.600	63.777	7,000
2022-09-05	71.000	71.000	71.000	71.000	64.138	1,000
2022-09-02	70.500	71.000	70.500	71.000	64.138	12,000
2022-09-01	70.600	70.900	70.400	70.700	63.867	7,000
2022-08-31	70.500	71.000	70.300	71.000	64.138	9,000
2022-08-30	70.500	70.900	70.500	70.800	63.958	5,000
2022-08-29	71.100	71.100	71.100	71.100	64.229	3,000
2022-08-26	71.200	71.600	71.000	71.100	64.229	10,000
2022-08-25	71.300	71.500	71.200	71.200	64.319	6,000
2022-08-24	71.500	71.600	71.300	71.300	64.409	9,000
2022-08-23	71.600	71.600	71.500	71.500	64.590	5,000
2022-08-22	71.400	71.500	71.400	71.500	64.590	3,000
2022-08-19	71.200	71.500	71.200	71.500	64.590	12,000
2022-08-18	71.300	71.300	71.300	71.300	64.409	1,000
2022-08-17	71.600	71.600	71.400	71.400	64.500	8,000
2022-08-16	71.700	71.800	71.700	71.700	64.771	3,000
2022-08-15	71.600	71.700	71.400	71.600	64.680	40,000
2022-08-12	71.900	72.100	71.800	72.100	65.132	9,000
2022-08-11	73.100	73.100	71.500	72.200	65.222	14,000
2022-08-10	72.200	72.500	71.800	72.500	65.494	22,000
2022-08-09	72.300	72.300	71.000	71.800	64.861	17,000

← NewerPage 17 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.