An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	68.400	68.400	68.400	68.400	61.790	0
2022-05-12	68.400	68.400	67.900	68.400	61.790	43,000
2022-05-11	68.100	68.600	67.400	67.400	60.886	27,000
2022-05-10	68.600	68.600	67.700	68.300	61.699	27,000
2022-05-09	67.500	67.600	67.000	67.600	61.067	7,000
2022-05-06	68.500	68.500	68.500	68.500	61.880	0
2022-05-05	68.900	68.900	68.000	68.500	61.880	26,000
2022-05-04	67.000	67.000	67.000	67.000	60.525	0
2022-05-03	67.400	67.400	67.000	67.000	60.525	3,000
2022-04-29	67.500	67.800	67.500	67.800	61.248	2,000
2022-04-28	67.000	67.000	67.000	67.000	60.525	2,000
2022-04-27	66.800	66.800	66.800	66.800	60.344	2,000
2022-04-26	67.000	67.000	66.800	66.800	60.344	3,000
2022-04-25	67.000	67.300	67.000	67.300	60.796	2,000
2022-04-22	68.400	68.400	68.300	68.300	61.699	4,000
2022-04-21	68.300	68.500	68.300	68.400	61.790	16,000
2022-04-20	68.100	68.300	68.100	68.300	61.699	15,000
2022-04-19	68.400	68.400	68.000	68.100	61.519	6,000
2022-04-18	68.200	68.200	68.200	68.200	61.609	0
2022-04-15	68.000	68.400	68.000	68.200	61.609	10,000
2022-04-14	68.200	68.200	68.200	68.200	61.609	0
2022-04-13	68.200	68.300	68.100	68.200	61.609	9,000
2022-04-12	68.200	68.200	68.100	68.200	61.609	16,000
2022-04-11	67.500	68.000	67.300	67.900	61.338	14,000
2022-04-08	67.000	67.500	67.000	67.500	60.977	6,000
2022-04-07	67.900	67.900	67.200	67.200	60.706	23,000
2022-04-06	67.500	67.800	67.300	67.800	61.248	14,000
2022-04-01	67.500	67.500	67.500	67.500	60.977	6,000
2022-03-31	67.800	67.800	67.500	67.500	60.977	7,000
2022-03-30	67.800	67.800	67.400	67.400	60.886	6,000
2022-03-29	67.300	67.500	67.300	67.400	60.886	5,000
2022-03-28	67.100	67.100	67.100	67.100	60.615	2,000
2022-03-25	68.100	68.100	68.100	68.100	61.519	0
2022-03-24	68.000	68.300	68.000	68.100	61.519	7,000
2022-03-23	68.200	68.200	68.000	68.000	61.428	6,000
2022-03-22	68.000	68.200	68.000	68.200	61.609	7,000
2022-03-21	67.000	67.900	67.000	67.800	61.248	13,000
2022-03-18	67.500	67.900	67.500	67.800	61.248	19,000
2022-03-17	67.100	67.600	67.100	67.400	60.886	27,000
2022-03-16	66.900	67.100	66.800	67.100	60.615	16,000
2022-03-15	68.400	68.600	68.300	68.300	59.622	26,000
2022-03-14	68.100	68.600	68.000	68.600	59.884	6,000
2022-03-11	68.500	68.500	68.200	68.200	59.534	5,000
2022-03-10	68.100	68.900	68.100	68.600	59.884	4,000
2022-03-09	68.400	68.900	68.400	68.900	60.145	13,000
2022-03-08	69.500	69.500	68.200	68.200	59.534	19,000
2022-03-07	68.700	69.200	68.000	68.300	59.622	15,000
2022-03-04	68.000	68.000	67.700	67.700	59.098	5,000
2022-03-03	68.000	68.400	68.000	68.000	59.360	10,000
2022-03-02	68.000	68.700	67.400	67.400	58.836	4,000
2022-03-01	67.400	68.600	67.400	68.400	59.709	3,000
2022-02-25	67.600	67.600	67.300	67.400	58.836	6,000
2022-02-24	67.700	67.700	67.500	67.500	58.923	9,000
2022-02-23	67.800	68.000	67.600	67.600	59.011	6,000
2022-02-22	68.600	68.600	67.900	67.900	59.273	6,000
2022-02-21	67.900	68.100	67.500	68.100	59.447	24,000
2022-02-18	68.000	68.200	67.900	68.100	59.447	20,000
2022-02-17	68.000	68.200	68.000	68.200	59.534	4,000
2022-02-16	68.000	68.000	67.900	67.900	59.273	21,000
2022-02-15	68.000	68.000	67.700	68.000	59.360	19,000

← NewerPage 19 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.