An-Shin Food Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 66.900 | 67.000 | 66.700 | 66.700 | 63.900 | 9,000 |
| 2024-10-28 | 67.100 | 67.100 | 66.900 | 67.100 | 64.283 | 13,000 |
| 2024-10-25 | 67.000 | 67.000 | 67.000 | 67.000 | 64.187 | 8,000 |
| 2024-10-24 | 67.000 | 67.000 | 66.900 | 66.900 | 64.092 | 13,000 |
| 2024-10-23 | 67.500 | 67.500 | 67.300 | 67.300 | 64.475 | 2,000 |
| 2024-10-22 | 67.600 | 67.700 | 67.000 | 67.200 | 64.379 | 34,000 |
| 2024-10-21 | 67.600 | 67.600 | 67.600 | 67.600 | 64.762 | 8,000 |
| 2024-10-18 | 68.000 | 68.000 | 67.800 | 67.900 | 65.050 | 6,000 |
| 2024-10-17 | 68.000 | 68.000 | 68.000 | 68.000 | 65.145 | 5,000 |
| 2024-10-16 | 68.100 | 68.100 | 68.000 | 68.000 | 65.145 | 7,000 |
| 2024-10-15 | 68.100 | 68.200 | 68.000 | 68.200 | 65.337 | 18,000 |
| 2024-10-14 | 68.100 | 68.200 | 68.000 | 68.100 | 65.241 | 12,000 |
| 2024-10-11 | 68.500 | 68.500 | 68.300 | 68.300 | 65.433 | 8,000 |
| 2024-10-09 | 68.300 | 68.600 | 68.000 | 68.500 | 65.624 | 31,000 |
| 2024-10-08 | 68.600 | 68.600 | 68.400 | 68.500 | 65.624 | 13,000 |
| 2024-10-07 | 68.600 | 68.600 | 68.600 | 68.600 | 65.720 | 6,000 |
| 2024-10-04 | 68.600 | 68.600 | 68.600 | 68.600 | 65.720 | 1,000 |
| 2024-10-01 | 68.400 | 68.600 | 68.400 | 68.400 | 65.529 | 9,000 |
| 2024-09-30 | 68.400 | 68.600 | 68.200 | 68.400 | 65.529 | 9,000 |
| 2024-09-27 | 68.500 | 68.700 | 68.000 | 68.300 | 65.433 | 22,000 |
| 2024-09-26 | 69.200 | 69.500 | 68.500 | 68.500 | 65.624 | 6,000 |
| 2024-09-25 | 68.500 | 68.800 | 68.500 | 68.800 | 65.912 | 11,000 |
| 2024-09-24 | 68.500 | 68.900 | 68.500 | 68.900 | 66.008 | 2,000 |
| 2024-09-23 | 68.900 | 69.000 | 68.800 | 68.900 | 66.008 | 6,000 |
| 2024-09-20 | 69.400 | 69.400 | 68.600 | 69.100 | 66.199 | 6,000 |
| 2024-09-19 | 68.600 | 69.900 | 68.600 | 69.300 | 66.391 | 7,000 |
| 2024-09-18 | 69.000 | 69.000 | 68.600 | 68.600 | 65.720 | 2,000 |
| 2024-09-16 | 68.500 | 68.600 | 68.500 | 68.600 | 65.720 | 4,000 |
| 2024-09-13 | 68.200 | 68.300 | 68.000 | 68.300 | 65.433 | 35,000 |
| 2024-09-12 | 68.600 | 69.100 | 68.000 | 68.600 | 65.720 | 24,000 |
| 2024-09-11 | 69.100 | 69.200 | 68.600 | 68.600 | 65.720 | 15,000 |
| 2024-09-10 | 69.200 | 69.800 | 68.300 | 68.900 | 66.008 | 19,000 |
| 2024-09-09 | 69.500 | 69.500 | 69.000 | 69.100 | 66.199 | 17,000 |
| 2024-09-06 | 69.500 | 69.700 | 69.000 | 69.700 | 66.774 | 13,000 |
| 2024-09-05 | 69.500 | 69.800 | 69.400 | 69.500 | 66.583 | 36,000 |
| 2024-09-04 | 69.300 | 70.100 | 69.300 | 69.800 | 66.870 | 7,000 |
| 2024-09-03 | 70.500 | 70.500 | 70.400 | 70.500 | 67.541 | 7,000 |
| 2024-09-02 | 71.000 | 71.000 | 70.300 | 70.400 | 67.445 | 3,000 |
| 2024-08-30 | 70.300 | 70.800 | 70.300 | 70.800 | 67.828 | 3,000 |
| 2024-08-29 | 70.600 | 70.600 | 70.400 | 70.500 | 67.541 | 18,000 |
| 2024-08-28 | 70.000 | 70.700 | 70.000 | 70.700 | 67.732 | 4,000 |
| 2024-08-27 | 71.000 | 71.000 | 71.000 | 71.000 | 68.020 | 1,000 |
| 2024-08-26 | 70.500 | 70.500 | 70.500 | 70.500 | 67.541 | 4,000 |
| 2024-08-23 | 70.600 | 70.600 | 70.600 | 70.600 | 67.636 | 0 |
| 2024-08-22 | 70.200 | 71.000 | 70.000 | 70.600 | 67.636 | 14,000 |
| 2024-08-21 | 70.200 | 70.500 | 70.200 | 70.500 | 67.541 | 3,000 |
| 2024-08-20 | 70.000 | 71.100 | 70.000 | 71.100 | 68.115 | 5,000 |
| 2024-08-19 | 71.000 | 71.000 | 70.500 | 70.500 | 67.541 | 5,000 |
| 2024-08-16 | 71.000 | 71.000 | 70.800 | 70.800 | 67.828 | 3,000 |
| 2024-08-15 | 70.400 | 71.200 | 70.400 | 71.200 | 68.211 | 11,000 |
| 2024-08-14 | 71.200 | 71.200 | 70.100 | 70.100 | 67.157 | 14,000 |
| 2024-08-13 | 71.700 | 71.700 | 71.000 | 71.200 | 68.211 | 11,000 |
| 2024-08-12 | 70.900 | 71.700 | 70.500 | 71.700 | 68.690 | 25,000 |
| 2024-08-09 | 69.300 | 71.400 | 68.200 | 70.000 | 67.062 | 44,000 |
| 2024-08-08 | 69.300 | 69.300 | 69.000 | 69.300 | 66.391 | 12,000 |
| 2024-08-07 | 68.500 | 69.500 | 68.500 | 69.300 | 66.391 | 30,000 |
| 2024-08-06 | 68.700 | 68.700 | 68.000 | 68.500 | 65.624 | 13,000 |
| 2024-08-05 | 69.600 | 69.600 | 68.700 | 68.700 | 65.816 | 21,000 |
| 2024-08-02 | 69.300 | 70.400 | 69.200 | 69.600 | 66.678 | 7,000 |
| 2024-08-01 | 70.500 | 70.500 | 70.500 | 70.500 | 67.541 | 2,000 |
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.