An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	71.300	71.900	71.300	71.800	64.861	16,000
2022-08-05	72.200	72.700	71.900	71.900	64.951	22,000
2022-08-04	71.700	71.900	71.500	71.800	64.861	25,000
2022-08-03	71.200	72.000	70.800	71.700	64.771	43,000
2022-08-02	71.300	71.400	71.300	71.300	64.409	24,000
2022-08-01	71.400	71.400	71.300	71.300	64.409	7,000
2022-07-29	71.100	71.600	71.100	71.400	64.500	27,000
2022-07-28	71.400	71.500	71.200	71.500	64.590	23,000
2022-07-27	71.200	71.400	71.000	71.200	64.319	66,000
2022-07-26	70.200	71.300	70.100	71.200	64.319	36,000
2022-07-25	69.000	70.400	69.000	70.400	63.596	17,000
2022-07-22	69.800	69.800	69.500	69.800	63.054	7,000
2022-07-21	68.700	69.500	68.700	69.500	62.783	20,000
2022-07-20	69.400	69.400	68.200	68.600	61.970	7,000
2022-07-19	68.400	68.600	68.000	68.500	61.880	18,000
2022-07-18	67.200	74.000	66.000	68.200	61.609	93,000
2022-07-15	67.700	67.700	67.700	67.700	61.157	4,000
2022-07-14	68.000	68.000	67.900	67.900	61.338	3,000
2022-07-13	68.000	68.000	68.000	68.000	61.428	1,000
2022-07-12	68.700	68.700	67.500	67.500	60.977	13,000
2022-07-11	68.800	68.800	68.700	68.700	62.061	14,000
2022-07-08	69.500	69.500	68.500	68.700	62.061	10,000
2022-07-07	68.500	68.600	68.400	68.500	61.880	9,000
2022-07-06	67.500	67.500	67.500	67.500	60.977	0
2022-07-05	67.600	67.600	67.500	67.500	60.977	5,000
2022-07-04	67.500	67.500	67.500	67.500	60.977	0
2022-07-01	67.200	67.500	67.200	67.500	60.977	6,000
2022-06-30	67.900	68.500	67.900	68.000	61.428	31,000
2022-06-29	68.500	68.500	68.500	68.500	61.880	5,000
2022-06-28	68.600	68.600	68.600	68.600	61.970	0
2022-06-27	68.600	68.600	68.600	68.600	61.970	0
2022-06-24	67.800	68.600	67.800	68.600	61.970	3,000
2022-06-23	67.600	68.500	67.500	68.500	61.880	24,000
2022-06-22	67.300	67.300	67.000	67.000	60.525	6,000
2022-06-21	66.900	68.500	66.900	68.500	61.880	13,000
2022-06-20	68.500	68.500	66.900	66.900	60.435	16,000
2022-06-17	68.400	68.500	68.400	68.500	61.880	20,000
2022-06-16	68.100	68.500	68.100	68.500	61.880	20,000
2022-06-15	68.000	68.000	68.000	68.000	61.428	0
2022-06-14	68.000	68.000	68.000	68.000	61.428	0
2022-06-13	68.000	68.000	68.000	68.000	61.428	3,000
2022-06-10	68.000	68.000	68.000	68.000	61.428	3,000
2022-06-09	68.700	68.800	68.600	68.600	61.970	12,000
2022-06-08	68.700	68.700	68.300	68.600	61.970	11,000
2022-06-07	68.600	68.700	68.500	68.700	62.061	8,000
2022-06-06	68.000	68.600	68.000	68.600	61.970	13,000
2022-06-02	68.400	68.400	68.400	68.400	61.790	0
2022-06-01	68.400	68.400	68.400	68.400	61.790	0
2022-05-31	67.900	68.500	67.800	68.400	61.790	14,000
2022-05-30	67.900	67.900	67.300	67.300	60.796	3,000
2022-05-27	67.500	67.500	67.500	67.500	60.977	0
2022-05-26	67.500	67.500	67.500	67.500	60.977	1,000
2022-05-25	66.300	68.500	66.300	68.500	61.880	12,000
2022-05-24	68.400	68.400	68.400	68.400	61.790	0
2022-05-23	68.300	68.400	68.000	68.400	61.790	12,000
2022-05-20	68.600	68.600	68.600	68.600	61.970	0
2022-05-19	68.600	68.600	68.600	68.600	61.970	0
2022-05-18	68.600	68.600	68.600	68.600	61.970	0
2022-05-17	68.600	68.600	68.600	68.600	61.970	0
2022-05-16	68.600	68.600	68.600	68.600	61.970	1,000

← NewerPage 18 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.