An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	61.300	61.300	61.100	61.200	59.934	14,016
2026-01-15	61.500	61.500	61.300	61.400	60.130	7,001
2026-01-14	61.500	61.500	61.500	61.500	60.228	1,000
2026-01-13	62.000	62.000	62.000	62.000	60.717	1,001
2026-01-12	61.000	63.300	61.000	63.300	61.990	11,157
2026-01-09	61.500	62.200	61.500	62.200	60.913	12,107
2026-01-08	61.500	61.500	61.500	61.500	60.228	9,204
2026-01-07	61.200	61.500	61.000	61.500	60.228	9,001
2026-01-06	61.000	61.200	61.000	61.200	59.934	5,106
2026-01-05	60.200	61.200	60.200	61.200	59.934	6,026
2026-01-02	62.200	62.200	62.200	62.200	60.913	0
2025-12-31	60.200	62.300	60.200	62.200	60.913	7,001
2025-12-30	61.500	62.000	61.500	61.800	60.521	8,000
2025-12-29	61.900	62.000	61.900	62.000	60.717	5,000
2025-12-26	62.000	62.000	62.000	62.000	60.717	3,000
2025-12-24	61.600	61.600	61.600	61.600	60.326	1,000
2025-12-23	62.000	62.200	61.600	61.600	60.326	4,001
2025-12-22	61.100	61.100	61.100	61.100	59.836	0
2025-12-19	61.100	61.100	61.100	61.100	59.836	0
2025-12-18	61.100	61.100	61.100	61.100	59.836	2,000
2025-12-17	60.400	61.100	60.400	61.100	59.836	2,000
2025-12-16	61.100	61.100	61.000	61.100	59.836	4,000
2025-12-15	63.500	63.500	63.500	63.500	62.186	0
2025-12-12	63.500	63.500	63.500	63.500	62.186	0
2025-12-11	63.500	63.500	63.500	63.500	62.186	0
2025-12-10	62.800	63.500	62.200	63.500	62.186	14,000
2025-12-09	63.000	63.500	61.900	61.900	60.619	12,100
2025-12-08	61.000	63.300	61.000	63.000	61.697	16,082
2025-12-05	61.000	61.000	61.000	61.000	59.738	1,000
2025-12-04	61.500	61.500	61.500	61.500	60.228	0
2025-12-03	61.300	61.500	61.300	61.500	60.228	3,010
2025-12-02	61.300	61.300	61.300	61.300	60.032	1,800
2025-12-01	63.800	63.800	62.000	62.000	60.717	2,001
2025-11-28	61.900	62.100	61.600	62.100	60.815	8,000
2025-11-27	62.600	62.600	62.500	62.600	61.305	7,004
2025-11-26	62.800	62.800	62.800	62.800	61.501	0
2025-11-25	62.600	62.800	62.600	62.800	61.501	2,000
2025-11-24	61.000	62.000	61.000	62.000	60.717	2,000
2025-11-21	63.100	63.100	62.000	62.000	60.717	3,000
2025-11-20	63.400	63.400	63.400	63.400	62.088	0
2025-11-19	63.400	63.400	63.000	63.400	62.088	7,418
2025-11-18	63.200	63.200	63.100	63.100	61.795	4,001
2025-11-17	66.700	66.700	63.100	63.100	61.795	2,010
2025-11-14	62.400	63.100	62.100	63.100	61.795	15,000
2025-11-13	64.200	64.500	64.000	64.100	62.774	17,002
2025-11-12	63.000	64.000	63.000	64.000	62.676	17,011
2025-11-11	60.300	63.000	60.300	63.000	61.697	26,039
2025-11-10	60.900	60.900	60.400	60.400	59.150	11,002
2025-11-07	60.200	60.200	60.200	60.200	58.955	2,000
2025-11-06	60.300	60.300	60.300	60.300	59.052	0
2025-11-05	60.000	60.600	60.000	60.300	59.052	4,001
2025-11-04	59.600	60.200	59.500	59.800	58.563	9,000
2025-11-03	60.600	60.700	60.600	60.700	59.444	2,000
2025-10-31	59.300	60.700	59.100	60.700	59.444	72,026
2025-10-30	59.800	59.800	59.000	59.000	57.779	7,003
2025-10-29	59.800	59.800	59.800	59.800	58.563	3,000
2025-10-28	59.800	59.800	59.800	59.800	58.563	6,000
2025-10-27	61.000	61.000	59.500	59.800	58.563	45,100
2025-10-23	60.100	60.900	60.000	60.900	59.640	4,000
2025-10-22	60.200	60.300	60.100	60.100	58.857	3,005

← NewerPage 4 of 21 · 1,216 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.