An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	68.000	68.100	68.000	68.100	59.447	3,000
2022-02-11	69.000	69.000	69.000	69.000	60.233	1,000
2022-02-10	69.800	69.800	68.500	69.600	60.756	11,000
2022-02-09	68.900	68.900	68.800	68.800	60.058	9,000
2022-02-08	69.000	69.100	69.000	69.000	60.233	5,000
2022-02-07	68.200	68.500	68.200	68.500	59.796	2,000
2022-01-26	68.500	68.600	68.100	68.100	59.447	5,000
2022-01-25	68.400	68.400	68.000	68.000	59.360	3,000
2022-01-24	68.800	68.800	68.700	68.700	59.971	2,000
2022-01-21	69.600	69.700	68.700	68.700	59.971	9,000
2022-01-20	68.200	68.300	68.200	68.300	59.622	2,000
2022-01-19	68.200	68.200	68.200	68.200	59.534	6,000
2022-01-18	68.700	68.700	68.100	68.200	59.534	8,000
2022-01-17	68.600	68.600	68.500	68.500	59.796	7,000
2022-01-14	69.300	69.300	69.300	69.300	60.495	0
2022-01-13	69.300	69.300	69.300	69.300	60.495	2,000
2022-01-12	69.400	69.400	69.400	69.400	60.582	1,000
2022-01-11	69.100	69.700	69.100	69.400	60.582	13,000
2022-01-10	68.600	69.200	68.600	69.200	60.407	9,000
2022-01-07	68.000	68.900	67.700	68.600	59.884	30,000
2022-01-06	68.000	68.300	68.000	68.300	59.622	17,000
2022-01-05	68.300	68.400	68.300	68.400	59.709	4,000
2022-01-04	68.500	68.500	68.300	68.300	59.622	15,000
2022-01-03	68.500	68.500	68.500	68.500	59.796	0
2021-12-30	68.400	68.900	68.400	68.500	59.796	5,000
2021-12-29	68.900	68.900	68.900	68.900	60.145	1,000
2021-12-28	69.100	69.100	69.100	69.100	60.320	0
2021-12-27	69.000	69.100	69.000	69.100	60.320	2,000
2021-12-24	68.300	68.400	68.300	68.400	59.709	4,000
2021-12-23	68.300	68.400	68.300	68.400	59.709	11,000
2021-12-22	68.800	68.800	68.800	68.800	60.058	3,000
2021-12-21	68.600	69.100	68.600	69.100	60.320	8,000
2021-12-20	68.600	68.600	68.600	68.600	59.884	2,000
2021-12-17	68.300	69.400	68.300	68.600	59.884	5,000
2021-12-16	69.000	69.000	68.300	68.300	59.622	24,000
2021-12-15	69.000	69.000	69.000	69.000	60.233	1,000
2021-12-14	69.000	69.000	69.000	69.000	60.233	1,000
2021-12-13	69.900	69.900	69.900	69.900	61.018	1,000
2021-12-10	70.000	70.000	70.000	70.000	61.106	0
2021-12-09	70.200	70.200	69.900	70.000	61.106	15,000
2021-12-08	69.800	70.000	69.800	70.000	61.106	9,000
2021-12-07	69.700	69.800	69.600	69.800	60.931	8,000
2021-12-06	69.500	69.500	69.500	69.500	60.669	0
2021-12-03	69.500	69.500	69.500	69.500	60.669	1,000
2021-12-02	69.100	69.100	69.000	69.000	60.233	5,000
2021-12-01	68.800	69.700	68.800	69.000	60.233	5,000
2021-11-30	69.200	69.200	69.200	69.200	60.407	1,000
2021-11-29	67.700	68.400	67.500	68.400	59.709	6,000
2021-11-26	69.200	69.200	68.000	68.800	60.058	11,000
2021-11-25	69.300	69.300	69.200	69.200	60.407	6,000
2021-11-24	69.300	69.300	69.300	69.300	60.495	2,000
2021-11-23	69.300	69.300	69.300	69.300	60.495	1,000
2021-11-22	69.300	69.300	69.300	69.300	60.495	1,000
2021-11-19	69.000	69.100	68.900	69.100	60.320	8,000
2021-11-18	69.500	69.600	69.500	69.600	60.756	7,000
2021-11-17	69.500	69.500	69.500	69.500	60.669	4,000
2021-11-16	70.800	71.000	69.500	69.600	60.756	23,000
2021-11-15	71.100	71.100	71.100	71.100	62.066	1,000
2021-11-12	70.000	70.000	69.900	69.900	61.018	9,000
2021-11-11	70.100	70.200	70.100	70.200	61.280	12,000

← NewerPage 20 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.