Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	85.500	85.500	84.000	84.100	84.100	196,023
2024-08-01	84.200	86.000	84.200	85.800	85.800	181,061
2024-07-31	85.000	85.000	83.600	83.700	83.700	166,138
2024-07-30	83.200	84.700	82.900	84.300	84.300	155,010
2024-07-29	85.700	85.800	83.000	83.500	83.500	270,770
2024-07-26	85.000	85.400	84.200	85.000	85.000	142,052
2024-07-23	84.700	86.100	84.700	85.800	85.800	300,316
2024-07-22	87.100	87.300	83.600	83.800	83.800	760,160
2024-07-19	89.000	89.000	87.200	87.500	87.500	426,795
2024-07-18	90.500	90.500	89.200	89.300	89.300	469,110
2024-07-17	91.100	91.700	90.800	90.900	90.900	202,006
2024-07-16	90.900	91.900	90.900	91.100	91.100	162,004
2024-07-15	92.300	92.300	90.200	91.100	91.100	406,050
2024-07-12	93.500	93.600	92.000	92.100	92.100	359,030
2024-07-11	93.300	94.600	92.700	94.100	94.100	369,110
2024-07-10	92.400	93.700	91.600	91.700	91.700	357,655
2024-07-09	92.200	93.000	91.000	92.400	92.400	621,006
2024-07-08	99.000	99.500	97.100	97.100	97.100	1,065,634
2024-07-05	98.000	98.600	97.200	98.500	98.500	569,352
2024-07-04	97.300	97.600	96.300	97.400	97.400	431,026
2024-07-03	97.000	97.400	96.300	96.500	96.500	360,441
2024-07-02	96.000	97.200	95.300	96.700	96.700	378,302
2024-07-01	95.700	97.000	94.800	95.700	95.700	346,070
2024-06-28	94.700	95.500	94.700	95.100	95.100	139,301
2024-06-27	94.400	95.000	94.400	94.700	94.700	61,032
2024-06-26	94.700	95.400	94.200	94.900	94.900	180,151
2024-06-25	95.100	95.100	93.200	93.700	93.700	190,303
2024-06-24	95.500	96.000	94.200	94.200	94.200	186,500
2024-06-21	95.000	95.600	95.000	95.500	95.500	198,050
2024-06-20	94.200	95.400	94.000	94.800	94.800	286,107
2024-06-19	94.700	94.700	93.100	93.600	93.600	304,003
2024-06-18	94.100	94.600	94.000	94.100	94.100	167,021
2024-06-17	93.800	94.600	93.600	93.900	93.900	164,004
2024-06-14	93.700	94.100	93.700	93.800	93.800	70,648
2024-06-13	93.100	94.400	93.100	93.700	93.700	146,210
2024-06-12	93.100	93.700	93.000	93.100	93.100	133,000
2024-06-11	94.100	94.200	93.300	93.300	93.300	197,002
2024-06-07	93.900	94.200	93.800	94.000	94.000	127,445
2024-06-06	94.800	95.400	94.000	94.100	94.100	180,003
2024-06-05	94.800	94.800	93.800	94.600	94.600	182,001
2024-06-04	95.300	95.600	94.500	94.500	94.500	247,120
2024-06-03	92.300	95.800	92.300	95.300	95.300	749,424
2024-05-31	92.100	92.700	91.300	91.300	91.300	307,237
2024-05-30	93.100	93.100	92.100	92.100	92.100	148,001
2024-05-29	93.100	93.500	92.300	93.100	93.100	172,152
2024-05-28	92.800	93.600	92.400	92.600	92.600	167,001
2024-05-27	91.400	93.200	91.400	92.000	92.000	174,125
2024-05-24	91.600	91.800	90.700	91.400	91.400	136,003
2024-05-23	92.300	92.500	91.500	91.500	91.500	302,050
2024-05-22	92.500	93.100	92.300	92.800	92.800	187,500
2024-05-21	94.200	94.200	92.300	92.300	92.300	287,306
2024-05-20	93.400	94.400	93.200	93.900	93.900	234,150
2024-05-17	93.000	93.500	92.200	93.300	93.300	227,000
2024-05-16	92.700	93.400	92.400	92.700	92.700	291,001
2024-05-15	91.000	92.500	91.000	91.800	91.800	293,004
2024-05-14	90.700	91.400	90.500	91.000	91.000	266,102
2024-05-13	90.500	92.300	90.500	90.700	90.700	479,100
2024-05-10	93.000	93.900	91.900	92.200	92.200	571,164
2024-05-09	97.200	97.300	92.800	93.000	93.000	1,444,458
2024-05-08	98.100	99.000	98.100	98.600	98.600	177,429

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	4.0000 TWD
2022-07-12	2.7500 TWD
2021-07-08	2.5000 TWD
2020-07-09	2.5000 TWD
2019-07-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.