Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	99.000	99.100	97.800	98.700	98.700	190,030
2024-05-06	99.400	99.800	98.700	98.900	98.900	299,081
2024-05-03	100.00	101.00	98.700	99.000	99.000	275,000
2024-05-02	99.300	99.500	98.300	99.500	99.500	150,004
2024-04-30	99.300	99.300	97.700	98.900	98.900	153,021
2024-04-29	99.800	99.800	97.800	98.500	98.500	202,037
2024-04-26	97.400	99.000	97.400	98.200	98.200	261,773
2024-04-25	96.700	97.500	96.400	97.200	97.200	125,022
2024-04-24	95.800	97.500	95.600	96.700	96.700	279,060
2024-04-23	93.700	95.300	93.700	94.500	94.500	176,002
2024-04-22	95.500	95.500	92.500	93.300	93.300	514,217
2024-04-19	97.000	97.500	93.500	95.000	95.000	896,515
2024-04-18	98.500	99.500	97.600	98.300	98.300	339,881
2024-04-17	97.100	99.500	97.100	99.000	99.000	500,396
2024-04-16	101.00	101.00	97.000	97.700	97.700	945,203
2024-04-15	104.00	104.00	101.00	101.50	101.50	850,111
2024-04-12	102.00	111.00	101.00	106.00	106.00	2,053,156
2024-04-11	98.500	102.00	97.800	101.00	101.00	1,281,612
2024-04-10	97.600	97.600	95.900	95.900	95.900	289,072
2024-04-09	96.400	97.200	96.000	96.100	96.100	345,225
2024-04-08	94.600	96.500	94.600	96.400	96.400	370,222
2024-04-03	96.800	96.800	94.200	94.600	94.600	334,004
2024-04-02	95.500	98.100	94.100	95.900	95.900	672,113
2024-04-01	90.500	97.500	90.500	96.100	96.100	1,933,526
2024-03-29	89.600	89.600	88.800	89.200	89.200	310,000
2024-03-28	91.000	91.000	89.500	89.600	89.600	196,080
2024-03-27	89.500	90.200	89.200	89.800	89.800	178,463
2024-03-26	91.000	92.000	88.500	89.000	89.000	653,161
2024-03-25	91.700	92.200	90.800	91.300	91.300	260,164
2024-03-22	92.400	93.100	90.800	91.500	91.500	381,959
2024-03-21	90.200	93.300	89.800	92.400	92.400	617,100
2024-03-20	91.700	91.700	90.000	90.000	90.000	467,016
2024-03-19	92.300	92.700	91.200	91.700	91.700	315,100
2024-03-18	88.500	92.700	88.500	92.200	92.200	792,327
2024-03-15	89.300	89.300	88.000	88.500	88.500	353,545
2024-03-14	89.000	91.200	88.900	89.300	89.300	670,542
2024-03-13	88.700	89.400	88.000	88.600	88.600	280,300
2024-03-12	88.400	89.300	88.100	88.700	88.700	236,086
2024-03-11	88.400	90.200	88.000	88.400	88.400	297,014
2024-03-08	91.200	91.300	87.500	88.400	88.400	786,317
2024-03-07	92.200	92.500	91.200	91.200	91.200	253,006
2024-03-06	90.600	91.500	89.600	91.300	91.300	210,111
2024-03-05	90.000	91.000	89.700	90.600	90.600	262,102
2024-03-04	90.700	91.600	89.600	89.900	89.900	349,039
2024-03-01	92.500	92.800	90.200	90.300	90.300	575,615
2024-02-29	92.000	93.200	91.800	92.900	92.900	241,150
2024-02-27	92.900	93.200	90.900	91.800	91.800	375,131
2024-02-26	91.700	93.200	91.000	92.900	92.900	449,693
2024-02-23	93.000	94.500	91.700	91.700	91.700	514,154
2024-02-22	93.500	93.500	91.100	92.500	92.500	461,317
2024-02-21	90.300	92.000	88.400	91.500	91.500	761,978
2024-02-20	89.000	92.100	88.000	88.300	88.300	935,211
2024-02-19	88.300	88.900	87.400	87.800	87.800	394,402
2024-02-16	85.900	88.000	85.700	87.500	87.500	414,014
2024-02-15	86.000	86.600	85.400	85.700	85.700	520,500
2024-02-05	84.200	86.000	83.800	85.900	85.900	444,120
2024-02-02	86.400	86.400	83.900	84.000	84.000	587,200
2024-02-01	86.700	86.800	85.500	86.300	86.300	375,003
2024-01-31	85.000	87.000	84.900	86.000	86.000	633,060
2024-01-30	83.700	84.600	83.700	84.200	84.200	315,651

← NewerPage 11 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.