An-Shin Food Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	59.000	59.000	59.000	59.000	56.523	1,030
2025-04-30	58.900	58.900	58.800	58.800	56.332	4,171
2025-04-29	58.800	60.000	58.800	60.000	57.481	4,352
2025-04-28	58.600	58.700	58.600	58.700	56.236	7,000
2025-04-25	60.000	60.000	60.000	60.000	57.481	2,060
2025-04-24	59.300	59.300	59.300	59.300	56.811	0
2025-04-23	60.000	60.000	59.200	59.300	56.811	7,017
2025-04-22	59.500	59.500	59.500	59.500	57.002	0
2025-04-21	60.000	60.000	59.500	59.500	57.002	8,000
2025-04-18	60.000	60.000	60.000	60.000	57.481	1,001
2025-04-17	59.700	60.300	59.700	60.000	57.481	13,100
2025-04-16	61.200	61.200	61.200	61.200	58.631	3,001
2025-04-15	60.000	61.200	60.000	61.200	58.631	2,001
2025-04-14	60.000	60.000	60.000	60.000	57.481	3,055
2025-04-11	59.300	62.000	59.000	62.000	59.397	22,000
2025-04-10	57.100	59.900	56.800	59.300	56.811	11,000
2025-04-09	61.500	61.500	55.700	56.500	54.128	30,001
2025-04-08	57.100	61.800	56.700	61.800	59.206	25,101
2025-04-07	56.700	61.400	56.700	56.700	54.320	66,050
2025-04-02	62.900	62.900	62.900	62.900	60.260	1,001
2025-04-01	61.000	63.600	61.000	63.600	60.930	5,000
2025-03-31	62.100	62.300	60.000	60.000	57.481	16,125
2025-03-28	63.300	63.300	62.500	62.500	59.876	16,011
2025-03-27	63.300	63.300	63.300	63.300	60.643	4,000
2025-03-26	64.400	64.600	63.300	63.300	60.643	3,160
2025-03-25	64.700	64.700	64.700	64.700	61.984	0
2025-03-24	63.500	64.700	63.500	64.700	61.984	3,000
2025-03-21	63.500	63.500	63.500	63.500	60.834	2,014
2025-03-20	63.300	63.300	63.300	63.300	60.643	0
2025-03-19	64.500	64.500	63.300	63.300	60.643	3,101
2025-03-18	64.500	64.500	64.400	64.400	61.697	2,186
2025-03-17	63.900	63.900	63.900	63.900	61.218	1,030
2025-03-14	63.600	63.600	63.600	63.600	60.930	2,008
2025-03-13	64.000	64.000	63.500	63.500	60.834	2,065
2025-03-12	64.700	64.700	64.300	64.700	61.984	6,004
2025-03-11	64.700	64.700	64.500	64.500	61.792	6,012
2025-03-10	64.300	64.600	64.300	64.400	61.697	5,190
2025-03-07	64.100	64.600	64.000	64.100	61.409	7,051
2025-03-06	64.900	64.900	63.800	63.800	61.122	5,005
2025-03-05	64.600	64.700	64.100	64.300	61.601	5,060
2025-03-04	64.700	64.700	64.700	64.700	61.984	1,027
2025-03-03	64.400	64.400	64.300	64.300	61.601	2,002
2025-02-27	64.300	64.300	64.300	64.300	61.601	0
2025-02-26	64.200	64.300	64.200	64.300	61.601	3,007
2025-02-25	64.500	64.500	64.500	64.500	61.792	0
2025-02-24	64.500	64.500	64.500	64.500	61.792	0
2025-02-21	64.000	64.500	64.000	64.500	61.792	6,000
2025-02-20	64.300	64.300	64.200	64.300	61.601	5,004
2025-02-19	64.500	64.500	64.300	64.300	61.601	5,003
2025-02-18	65.000	65.000	64.500	64.500	61.792	5,100
2025-02-17	64.700	64.700	64.600	64.600	61.888	6,189
2025-02-14	64.000	64.400	63.800	64.400	61.697	15,000
2025-02-13	64.000	64.100	63.700	64.000	61.313	54,000
2025-02-12	64.900	64.900	64.500	64.800	62.080	20,000
2025-02-11	63.800	65.300	63.800	65.000	62.271	14,001
2025-02-10	63.600	63.600	63.300	63.600	60.930	15,002
2025-02-07	63.300	63.400	63.300	63.400	60.739	10,000
2025-02-06	63.400	63.400	63.400	63.400	60.739	3,000
2025-02-05	62.600	63.500	62.400	63.500	60.834	34,004
2025-02-04	62.100	62.100	62.100	62.100	59.493	2,000

← NewerPage 7 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.