An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	60.500	60.500	60.200	60.200	58.955	6,000
2025-10-20	60.500	60.500	60.500	60.500	59.248	0
2025-10-17	60.200	60.500	60.100	60.500	59.248	7,000
2025-10-16	60.900	61.000	60.700	60.700	59.444	4,100
2025-10-15	62.400	62.400	60.800	60.900	59.640	5,055
2025-10-14	61.400	61.400	61.300	61.300	60.032	3,148
2025-10-13	62.500	62.800	61.800	62.700	61.403	15,010
2025-10-09	61.500	62.600	61.500	62.600	61.305	12,035
2025-10-08	60.000	61.500	60.000	61.500	60.228	15,000
2025-10-07	60.400	61.000	60.400	60.500	59.248	12,034
2025-10-03	60.000	60.500	60.000	60.300	59.052	24,011
2025-10-02	59.300	60.000	59.300	60.000	58.759	7,053
2025-10-01	59.100	59.100	58.500	59.000	57.779	6,060
2025-09-30	58.800	59.100	58.800	59.000	57.779	10,000
2025-09-29	58.800	58.800	58.800	58.800	57.583	0
2025-09-26	59.000	59.000	58.700	58.800	57.583	9,000
2025-09-25	59.200	59.200	58.700	58.900	57.681	26,000
2025-09-24	58.200	58.200	58.200	58.200	56.996	8,205
2025-09-23	57.600	58.100	57.100	57.400	56.212	8,101
2025-09-22	58.200	58.200	57.000	57.100	55.919	5,001
2025-09-19	57.600	58.200	57.600	58.200	56.996	4,002
2025-09-18	58.000	58.000	58.000	58.000	56.800	1,000
2025-09-17	58.000	58.000	58.000	58.000	56.800	12,040
2025-09-16	58.200	58.200	58.200	58.200	56.996	0
2025-09-15	58.200	58.200	58.100	58.200	56.996	3,218
2025-09-12	58.300	58.300	58.000	58.000	56.800	4,000
2025-09-11	59.000	59.000	58.300	58.300	57.094	7,100
2025-09-10	58.500	59.000	58.500	59.000	57.779	9,000
2025-09-09	58.300	58.500	58.100	58.500	57.290	11,000
2025-09-08	58.600	58.600	57.300	58.200	56.996	14,000
2025-09-05	57.100	58.600	57.100	58.600	57.388	2,100
2025-09-04	57.900	57.900	57.900	57.900	56.702	0
2025-09-03	57.900	57.900	57.900	57.900	56.702	0
2025-09-02	57.900	57.900	57.900	57.900	56.702	0
2025-09-01	57.900	57.900	57.900	57.900	56.702	0
2025-08-29	58.900	58.900	57.000	57.900	56.702	6,100
2025-08-28	58.500	58.500	58.500	58.500	57.290	1,003
2025-08-27	58.400	58.400	58.400	58.400	57.192	1,058
2025-08-26	58.400	58.500	58.200	58.200	56.996	4,000
2025-08-25	57.800	58.300	57.800	58.300	57.094	9,001
2025-08-22	59.300	59.400	58.900	59.000	57.779	8,001
2025-08-21	57.500	58.900	57.200	58.900	57.681	8,001
2025-08-20	58.000	59.000	58.000	59.000	57.779	17,000
2025-08-19	59.000	59.000	59.000	59.000	57.779	0
2025-08-18	59.000	59.000	59.000	59.000	57.779	1,011
2025-08-15	58.000	59.000	58.000	59.000	57.779	8,210
2025-08-14	59.000	59.300	57.300	57.300	56.115	16,371
2025-08-13	58.700	59.100	58.700	59.000	57.779	11,020
2025-08-12	57.900	58.700	57.900	58.700	57.486	11,051
2025-08-11	57.900	58.000	57.000	58.000	56.800	10,010
2025-08-08	55.500	56.600	55.500	56.600	55.429	9,000
2025-08-07	55.200	55.500	55.000	55.000	53.862	7,000
2025-08-06	55.200	55.200	55.200	55.200	54.058	3,000
2025-08-05	56.200	56.200	55.200	55.200	54.058	3,084
2025-08-04	55.400	56.800	55.100	55.500	54.352	5,001
2025-08-01	55.600	55.600	55.600	55.600	54.450	0
2025-07-31	56.000	57.800	55.600	55.600	54.450	11,001
2025-07-30	55.500	55.500	55.300	55.300	54.156	2,002
2025-07-29	55.500	55.500	55.500	55.500	54.352	2,000
2025-07-28	55.700	55.700	55.500	55.500	54.352	5,000

← NewerPage 5 of 21 · 1,218 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.