Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	81.200	84.500	81.000	84.000	84.000	783,365
2024-01-26	80.700	81.400	80.200	81.200	81.200	113,648
2024-01-25	81.800	81.800	80.500	80.800	80.800	127,202
2024-01-24	80.700	82.800	80.600	81.600	81.600	342,003
2024-01-23	81.100	81.100	80.400	80.600	80.600	100,619
2024-01-22	80.100	81.000	80.000	80.900	80.900	145,110
2024-01-19	78.700	80.000	78.700	80.000	80.000	131,014
2024-01-18	78.600	80.100	78.000	78.800	78.800	187,435
2024-01-17	79.200	79.900	79.000	79.000	79.000	152,131
2024-01-16	80.000	80.400	79.000	79.800	79.800	263,002
2024-01-15	80.200	80.700	79.900	80.000	80.000	160,006
2024-01-12	80.900	80.900	79.800	80.100	80.100	122,516
2024-01-11	81.300	81.700	80.700	80.800	80.800	160,649
2024-01-10	80.100	81.500	79.500	81.400	81.400	217,430
2024-01-09	80.000	80.100	79.400	80.100	80.100	93,220
2024-01-08	79.700	80.000	79.000	79.700	79.700	192,648
2024-01-05	82.100	82.200	79.600	79.600	79.600	424,043
2024-01-04	81.400	83.100	81.300	82.100	82.100	392,765
2024-01-03	80.800	81.600	80.300	81.400	81.400	251,072
2024-01-02	79.500	81.700	79.500	81.200	81.200	492,173
2023-12-29	79.000	79.600	78.300	79.100	79.100	157,049
2023-12-28	79.700	79.900	78.900	79.000	79.000	148,601
2023-12-27	80.000	80.000	79.500	79.700	79.700	133,076
2023-12-26	78.300	79.600	78.300	79.500	79.500	159,112
2023-12-25	78.100	78.800	78.100	78.300	78.300	102,002
2023-12-22	78.300	78.500	78.100	78.100	78.100	130,001
2023-12-21	77.900	78.900	77.900	78.300	78.300	140,093
2023-12-20	78.800	78.800	77.500	78.700	78.700	313,003
2023-12-19	79.800	79.800	78.000	78.600	78.600	378,200
2023-12-18	79.400	80.400	79.000	79.600	79.600	200,141
2023-12-15	82.400	82.400	78.300	79.300	79.300	767,228
2023-12-14	79.000	81.900	79.000	81.100	81.100	1,103,815
2023-12-13	76.200	78.400	76.200	78.000	78.000	742,227
2023-12-12	75.900	76.300	75.700	76.200	76.200	139,005
2023-12-11	76.400	76.400	75.600	75.900	75.900	172,004
2023-12-08	76.000	76.600	75.400	75.600	75.600	168,006
2023-12-07	75.600	77.000	75.600	76.100	76.100	233,057
2023-12-06	74.700	76.200	74.700	76.100	76.100	297,041
2023-12-05	75.800	75.800	74.300	74.700	74.700	346,011
2023-12-04	77.000	77.200	75.700	75.800	75.800	401,389
2023-12-01	76.200	77.000	75.800	77.000	77.000	170,041
2023-11-30	76.500	76.600	75.500	76.300	76.300	223,945
2023-11-29	75.800	76.600	75.800	76.100	76.100	139,439
2023-11-28	76.000	76.300	75.600	75.700	75.700	191,006
2023-11-27	75.900	76.600	75.600	75.600	75.600	220,383
2023-11-24	76.200	76.600	75.400	75.700	75.700	202,008
2023-11-23	78.600	78.600	76.000	76.000	76.000	527,039
2023-11-22	76.500	78.000	76.000	77.800	77.800	576,110
2023-11-21	76.200	76.500	75.500	76.200	76.200	385,400
2023-11-20	75.700	76.000	74.800	75.900	75.900	267,000
2023-11-17	74.700	75.900	74.500	75.700	75.700	476,352
2023-11-16	75.000	75.200	74.100	74.800	74.800	236,048
2023-11-15	74.800	75.300	74.100	74.100	74.100	441,053
2023-11-14	74.700	75.100	74.000	74.800	74.800	376,002
2023-11-13	74.000	75.200	73.300	73.900	73.900	355,090
2023-11-10	73.200	75.500	73.100	73.700	73.700	755,080
2023-11-09	72.200	72.200	70.400	71.700	71.700	258,300
2023-11-08	72.500	73.100	71.900	72.400	72.400	279,000
2023-11-07	72.300	73.100	71.800	73.000	73.000	143,022
2023-11-06	72.900	73.000	72.100	72.500	72.500	148,012

← NewerPage 12 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.