An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	55.700	55.700	55.500	55.500	54.352	5,000
2025-07-25	55.500	55.500	55.500	55.500	54.352	1,001
2025-07-24	55.500	55.500	54.900	54.900	53.764	5,001
2025-07-23	55.500	55.500	55.500	55.500	54.352	1,165
2025-07-22	55.500	55.500	55.500	55.500	54.352	1,090
2025-07-21	55.500	55.500	55.500	55.500	54.352	1,000
2025-07-18	55.000	55.000	55.000	55.000	53.862	1,179
2025-07-17	55.000	55.500	55.000	55.500	54.352	5,065
2025-07-16	55.600	55.600	55.600	55.600	54.450	0
2025-07-15	55.600	55.600	55.600	55.600	54.450	1,000
2025-07-14	55.600	55.600	55.600	55.600	54.450	0
2025-07-11	55.600	55.600	55.600	55.600	54.450	2,001
2025-07-10	56.500	56.500	56.300	56.300	55.135	12,010
2025-07-09	55.100	56.500	55.100	56.500	55.331	14,001
2025-07-08	55.900	55.900	54.700	54.900	53.764	28,002
2025-07-07	53.800	56.000	53.800	56.000	54.841	13,002
2025-07-04	54.600	54.600	54.100	54.100	52.981	4,000
2025-07-03	54.700	54.700	54.600	54.600	53.470	2,000
2025-07-02	54.900	55.000	54.900	55.000	53.862	2,001
2025-07-01	55.300	55.300	54.900	54.900	53.764	2,005
2025-06-30	55.600	55.600	55.600	55.600	54.450	0
2025-06-27	55.300	56.200	55.300	55.600	54.450	6,001
2025-06-26	54.800	54.800	54.800	54.800	53.666	1,002
2025-06-25	54.300	54.300	54.300	54.300	53.177	1,000
2025-06-24	54.300	54.300	54.300	54.300	53.177	1,010
2025-06-23	54.900	54.900	54.500	54.500	53.372	4,010
2025-06-20	56.500	56.500	55.200	55.200	52.883	13,010
2025-06-19	56.600	56.700	56.300	56.700	54.320	9,001
2025-06-18	56.100	56.700	56.100	56.700	54.320	5,002
2025-06-17	56.300	56.300	56.300	56.300	53.937	0
2025-06-16	56.200	56.300	56.200	56.300	53.937	2,001
2025-06-13	57.000	57.000	56.100	56.100	53.745	7,040
2025-06-12	55.300	57.200	55.300	57.200	54.799	16,011
2025-06-11	57.300	57.300	57.000	57.000	54.607	5,192
2025-06-10	57.200	57.200	57.100	57.100	54.703	3,002
2025-06-09	56.800	56.800	55.800	55.800	53.458	13,013
2025-06-06	57.700	57.700	56.200	56.200	53.841	20,000
2025-06-05	57.400	57.400	56.500	56.500	54.128	13,001
2025-06-04	57.800	57.800	57.200	57.200	54.799	14,002
2025-06-03	57.700	57.700	57.700	57.700	55.278	2,003
2025-06-02	57.800	57.800	57.500	57.700	55.278	8,004
2025-05-29	58.200	58.200	58.000	58.200	55.757	8,000
2025-05-28	58.300	58.900	58.000	58.500	56.044	9,008
2025-05-27	59.100	59.100	58.400	58.400	55.948	4,000
2025-05-26	59.400	61.200	59.100	59.200	56.715	21,001
2025-05-23	58.200	59.200	58.000	59.200	56.715	5,100
2025-05-22	58.500	59.000	58.100	58.900	56.427	21,000
2025-05-21	58.500	58.700	58.500	58.700	56.236	2,001
2025-05-20	59.000	59.000	59.000	59.000	56.523	1,000
2025-05-19	59.100	59.200	59.000	59.000	56.523	4,150
2025-05-16	59.000	59.000	59.000	59.000	56.523	0
2025-05-15	59.600	59.600	59.000	59.000	56.523	2,000
2025-05-14	58.700	58.900	58.700	58.900	56.427	3,351
2025-05-13	58.400	58.700	58.400	58.700	56.236	3,405
2025-05-12	58.300	59.900	58.300	59.900	57.386	5,031
2025-05-09	59.600	61.100	59.200	60.100	57.577	10,000
2025-05-08	58.400	60.800	58.400	60.800	58.248	13,169
2025-05-07	58.200	58.700	58.200	58.200	55.757	3,038
2025-05-06	58.200	59.000	58.200	58.200	55.757	5,001
2025-05-05	59.000	59.000	58.200	58.200	55.757	4,127

← NewerPage 6 of 21 · 1,219 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.