An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.300	59.400	59.300	59.300	58.073	7,000
2026-04-23	58.100	61.000	57.200	59.400	58.171	41,052
2026-04-22	58.100	58.100	58.100	58.100	56.898	3,040
2026-04-21	58.000	58.100	58.000	58.100	56.898	8,000
2026-04-20	59.500	59.900	58.100	58.800	57.583	20,000
2026-04-17	59.800	60.000	59.000	59.500	58.269	32,400
2026-04-16	59.800	59.800	58.800	59.300	58.073	10,056
2026-04-15	59.000	59.000	59.000	59.000	57.779	1,000
2026-04-14	58.400	59.900	58.200	58.200	56.996	10,015
2026-04-13	58.900	59.700	58.900	59.700	58.465	4,000
2026-04-10	58.600	58.900	58.600	58.900	57.681	7,001
2026-04-09	59.800	59.900	58.800	59.900	58.661	6,005
2026-04-08	59.800	59.800	59.300	59.800	58.563	15,002
2026-04-07	60.000	60.000	58.500	58.700	57.486	7,001
2026-04-02	60.300	60.600	60.300	60.600	59.346	8,003
2026-04-01	60.600	60.600	60.600	60.600	59.346	1,000
2026-03-31	59.000	59.000	59.000	59.000	57.779	1,001
2026-03-30	59.100	59.600	59.100	59.600	58.367	2,061
2026-03-27	58.600	59.400	58.600	59.400	58.171	4,000
2026-03-26	59.600	59.600	59.600	59.600	58.367	0
2026-03-25	59.600	59.600	59.600	59.600	58.367	1,001
2026-03-24	59.600	59.600	59.600	59.600	58.367	2,001
2026-03-23	59.900	59.900	59.900	59.900	58.661	2,001
2026-03-20	59.600	59.600	59.100	59.200	57.975	5,020
2026-03-19	61.100	61.100	60.000	60.000	58.759	4,007
2026-03-18	60.100	60.800	59.700	60.200	58.955	12,106
2026-03-17	61.900	61.900	61.900	61.900	60.619	0
2026-03-16	61.900	61.900	61.900	61.900	60.619	0
2026-03-13	61.800	61.900	61.800	61.900	60.619	2,000
2026-03-12	61.300	61.300	61.000	61.000	59.738	3,004
2026-03-11	64.000	64.000	62.000	63.000	61.697	15,003
2026-03-10	60.500	66.000	60.500	65.000	63.655	18,103
2026-03-09	60.300	60.700	60.000	60.500	59.248	11,002
2026-03-06	60.300	60.300	60.300	60.300	59.052	8,007
2026-03-05	59.900	59.900	59.900	59.900	58.661	1,401
2026-03-04	60.700	60.700	60.700	60.700	59.444	1,012
2026-03-03	61.000	61.000	60.000	60.700	59.444	16,011
2026-03-02	61.100	61.500	60.600	61.400	60.130	9,001
2026-02-26	61.200	61.500	61.100	61.100	59.836	8,100
2026-02-25	61.700	61.700	60.500	61.200	59.934	21,037
2026-02-24	61.900	61.900	61.700	61.700	60.423	2,000
2026-02-23	62.000	62.000	62.000	62.000	60.717	0
2026-02-11	61.600	62.000	61.600	62.000	60.717	14,002
2026-02-10	61.700	62.100	61.500	61.500	60.228	14,099
2026-02-09	61.000	61.900	61.000	61.700	60.423	17,017
2026-02-06	61.000	61.000	61.000	61.000	59.738	2,001
2026-02-05	61.300	61.300	60.200	60.600	59.346	6,002
2026-02-04	60.500	61.000	60.500	61.000	59.738	4,000
2026-02-03	59.100	61.300	59.100	60.200	58.955	6,000
2026-02-02	59.900	59.900	58.600	59.100	57.877	8,000
2026-01-30	61.300	61.300	61.300	61.300	60.032	2,000
2026-01-29	61.900	61.900	61.900	61.900	60.619	0
2026-01-28	61.900	61.900	61.900	61.900	60.619	0
2026-01-27	61.900	61.900	61.900	61.900	60.619	2,003
2026-01-26	61.400	62.000	61.400	61.400	60.130	6,000
2026-01-23	61.300	61.500	61.300	61.500	60.228	10,700
2026-01-22	61.600	61.600	61.600	61.600	60.326	0
2026-01-21	61.400	61.600	61.400	61.600	60.326	6,000
2026-01-20	61.300	61.600	61.300	61.600	60.326	6,000
2026-01-19	61.900	62.000	61.300	62.000	60.717	6,001

← NewerPage 3 of 5 · 242 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.