An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 62.800 | 62.800 | 62.800 | 62.800 | 60.164 | 1,000 |
| 2025-01-22 | 62.600 | 63.000 | 62.300 | 63.000 | 60.355 | 6,000 |
| 2025-01-21 | 63.200 | 63.200 | 63.000 | 63.000 | 60.355 | 3,000 |
| 2025-01-20 | 62.900 | 63.000 | 62.900 | 63.000 | 60.355 | 6,000 |
| 2025-01-17 | 62.300 | 62.500 | 62.300 | 62.500 | 59.876 | 5,000 |
| 2025-01-16 | 62.600 | 63.700 | 62.600 | 63.600 | 60.930 | 4,000 |
| 2025-01-15 | 63.900 | 63.900 | 63.800 | 63.800 | 61.122 | 3,000 |
| 2025-01-14 | 63.000 | 63.300 | 63.000 | 63.300 | 60.643 | 2,000 |
| 2025-01-13 | 62.500 | 63.100 | 62.300 | 63.100 | 60.451 | 8,000 |
| 2025-01-10 | 63.800 | 64.300 | 63.600 | 64.300 | 61.601 | 14,000 |
| 2025-01-09 | 63.900 | 63.900 | 63.600 | 63.900 | 61.218 | 14,000 |
| 2025-01-08 | 63.500 | 63.900 | 63.500 | 63.900 | 61.218 | 12,000 |
| 2025-01-07 | 63.800 | 63.800 | 63.800 | 63.800 | 61.122 | 1,000 |
| 2025-01-06 | 62.600 | 63.700 | 62.600 | 63.700 | 61.026 | 3,000 |
| 2025-01-03 | 64.000 | 64.000 | 63.800 | 63.800 | 61.122 | 3,000 |
| 2025-01-02 | 64.000 | 64.000 | 63.500 | 63.700 | 61.026 | 60,000 |
| 2024-12-31 | 62.700 | 63.500 | 62.500 | 63.500 | 60.834 | 6,000 |
| 2024-12-30 | 63.900 | 63.900 | 63.900 | 63.900 | 61.218 | 0 |
| 2024-12-27 | 63.100 | 63.900 | 63.100 | 63.900 | 61.218 | 8,000 |
| 2024-12-26 | 63.200 | 64.800 | 61.500 | 63.600 | 60.930 | 30,000 |
| 2024-12-25 | 64.500 | 64.500 | 64.400 | 64.500 | 61.792 | 3,000 |
| 2024-12-24 | 64.500 | 64.700 | 64.400 | 64.400 | 61.697 | 5,000 |
| 2024-12-23 | 63.500 | 64.300 | 63.500 | 64.300 | 61.601 | 3,000 |
| 2024-12-20 | 64.500 | 64.500 | 64.500 | 64.500 | 61.792 | 0 |
| 2024-12-19 | 64.500 | 64.500 | 64.500 | 64.500 | 61.792 | 3,000 |
| 2024-12-18 | 64.500 | 64.900 | 64.000 | 64.700 | 61.984 | 8,000 |
| 2024-12-17 | 63.300 | 64.500 | 63.300 | 64.500 | 61.792 | 4,000 |
| 2024-12-16 | 63.300 | 63.400 | 62.700 | 63.400 | 60.739 | 15,000 |
| 2024-12-13 | 63.600 | 63.600 | 63.300 | 63.300 | 60.643 | 9,000 |
| 2024-12-12 | 64.000 | 64.000 | 64.000 | 64.000 | 61.313 | 4,000 |
| 2024-12-11 | 64.000 | 64.100 | 64.000 | 64.100 | 61.409 | 5,000 |
| 2024-12-10 | 64.400 | 64.400 | 64.200 | 64.200 | 61.505 | 5,000 |
| 2024-12-09 | 65.000 | 65.000 | 64.400 | 64.400 | 61.697 | 3,000 |
| 2024-12-06 | 65.100 | 65.100 | 65.100 | 65.100 | 62.367 | 1,000 |
| 2024-12-05 | 66.500 | 66.500 | 65.000 | 65.500 | 62.750 | 4,000 |
| 2024-12-04 | 65.100 | 65.100 | 65.100 | 65.100 | 62.367 | 0 |
| 2024-12-03 | 64.800 | 65.100 | 64.800 | 65.100 | 62.367 | 4,000 |
| 2024-12-02 | 64.400 | 64.400 | 64.400 | 64.400 | 61.697 | 0 |
| 2024-11-29 | 64.500 | 64.500 | 64.400 | 64.400 | 61.697 | 37,000 |
| 2024-11-28 | 64.200 | 64.800 | 64.100 | 64.800 | 62.080 | 7,000 |
| 2024-11-27 | 64.800 | 64.800 | 64.800 | 64.800 | 62.080 | 0 |
| 2024-11-26 | 63.800 | 64.800 | 63.800 | 64.800 | 62.080 | 3,000 |
| 2024-11-25 | 65.000 | 65.000 | 64.400 | 65.000 | 62.271 | 12,000 |
| 2024-11-22 | 65.200 | 65.900 | 65.200 | 65.800 | 63.038 | 3,000 |
| 2024-11-21 | 65.000 | 65.000 | 65.000 | 65.000 | 62.271 | 3,000 |
| 2024-11-20 | 65.700 | 65.700 | 65.700 | 65.700 | 62.942 | 1,009 |
| 2024-11-19 | 65.200 | 66.500 | 65.200 | 65.500 | 62.750 | 5,000 |
| 2024-11-18 | 64.900 | 65.100 | 64.900 | 65.100 | 62.367 | 3,000 |
| 2024-11-15 | 65.800 | 65.800 | 65.100 | 65.100 | 62.367 | 2,000 |
| 2024-11-14 | 65.500 | 65.500 | 65.000 | 65.000 | 62.271 | 11,000 |
| 2024-11-13 | 65.500 | 65.700 | 65.500 | 65.700 | 62.942 | 3,000 |
| 2024-11-12 | 66.000 | 66.000 | 65.500 | 65.600 | 62.846 | 12,000 |
| 2024-11-11 | 66.400 | 66.400 | 66.000 | 66.000 | 63.229 | 15,000 |
| 2024-11-08 | 67.000 | 67.800 | 66.700 | 66.900 | 64.092 | 10,000 |
| 2024-11-07 | 66.900 | 67.000 | 66.700 | 66.800 | 63.996 | 12,000 |
| 2024-11-06 | 67.000 | 67.000 | 67.000 | 67.000 | 64.187 | 2,000 |
| 2024-11-05 | 67.000 | 67.000 | 67.000 | 67.000 | 64.187 | 2,000 |
| 2024-11-04 | 67.000 | 67.000 | 67.000 | 67.000 | 64.187 | 7,000 |
| 2024-11-01 | 66.200 | 67.500 | 65.000 | 67.000 | 64.187 | 42,000 |
| 2024-10-30 | 66.700 | 67.000 | 66.200 | 67.000 | 64.187 | 17,000 |
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.