Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	72.100	72.700	71.700	72.300	72.300	172,001
2023-11-02	71.500	72.500	71.500	72.300	72.300	166,083
2023-11-01	70.600	71.500	70.100	71.300	71.300	162,000
2023-10-31	72.200	72.600	70.000	70.300	70.300	618,002
2023-10-30	72.400	72.800	72.000	72.500	72.500	158,170
2023-10-27	72.700	73.600	72.000	72.000	72.000	287,021
2023-10-26	73.700	74.100	72.600	72.700	72.700	350,065
2023-10-25	74.700	75.400	74.000	74.700	74.700	248,747
2023-10-24	72.000	74.300	72.000	74.300	74.300	324,013
2023-10-23	73.200	73.900	72.000	72.300	72.300	433,011
2023-10-20	72.900	74.900	72.300	73.800	73.800	484,007
2023-10-19	75.000	75.000	72.500	73.000	73.000	636,005
2023-10-18	74.600	76.200	74.000	74.400	74.400	1,275,010
2023-10-17	75.600	75.900	75.000	75.000	75.000	274,150
2023-10-16	75.800	75.900	74.200	75.700	75.700	328,024
2023-10-13	75.500	77.200	75.500	75.700	75.700	728,384
2023-10-12	75.000	75.400	73.600	75.400	75.400	612,035
2023-10-11	71.200	74.700	71.100	74.500	74.500	1,601,402
2023-10-06	73.800	73.800	69.500	69.700	69.700	1,600,374
2023-10-05	74.700	74.900	73.700	73.700	73.700	375,111
2023-10-04	74.700	75.300	74.100	74.500	74.500	270,000
2023-10-03	74.400	76.100	73.600	75.100	75.100	600,114
2023-10-02	73.200	75.000	73.000	74.400	74.400	384,808
2023-09-28	73.200	74.200	72.500	73.000	73.000	334,130
2023-09-27	75.100	75.100	72.600	72.600	72.600	689,112
2023-09-26	74.500	76.000	73.400	75.100	75.100	873,110
2023-09-25	72.500	74.000	72.500	72.800	72.800	351,001
2023-09-22	73.000	73.000	71.600	72.400	72.400	363,150
2023-09-21	73.200	74.100	72.400	73.000	73.000	503,001
2023-09-20	75.100	75.200	73.400	73.600	73.600	594,027
2023-09-19	76.500	77.700	74.400	75.100	75.100	759,000
2023-09-18	74.500	77.400	74.000	76.100	76.100	1,121,152
2023-09-15	73.500	75.400	73.500	73.900	73.900	497,153
2023-09-14	73.700	74.200	73.100	73.900	73.900	592,201
2023-09-13	70.800	74.000	70.800	73.500	73.500	1,090,714
2023-09-12	70.600	70.800	69.100	70.600	70.600	449,219
2023-09-11	71.000	72.500	69.600	70.000	70.000	759,365
2023-09-08	70.000	70.900	69.500	70.500	70.500	618,620
2023-09-07	69.600	70.200	69.400	69.500	69.500	332,000
2023-09-06	68.500	70.500	68.500	69.900	69.900	731,042
2023-09-05	68.600	69.300	68.000	68.700	68.700	501,001
2023-09-04	66.700	69.000	66.700	69.000	69.000	783,130
2023-09-01	66.700	66.900	66.500	66.700	66.700	158,001
2023-08-31	66.900	67.100	66.200	66.500	66.500	275,000
2023-08-30	66.200	66.900	66.200	66.500	66.500	250,150
2023-08-29	65.600	66.100	65.200	65.800	65.800	163,103
2023-08-28	66.400	66.800	65.300	65.400	65.400	272,116
2023-08-25	67.000	67.500	66.300	66.300	66.300	349,080
2023-08-24	66.700	67.400	66.300	67.200	67.200	497,789
2023-08-23	66.300	66.700	65.200	65.700	65.700	322,001
2023-08-22	67.500	67.500	66.200	66.200	66.200	381,003
2023-08-21	66.500	67.600	66.500	67.000	67.000	459,150
2023-08-18	67.600	68.000	65.600	66.400	66.400	612,101
2023-08-17	65.700	67.800	65.400	67.600	67.600	1,051,157
2023-08-16	66.300	66.300	64.600	65.700	65.700	603,012
2023-08-15	64.500	66.400	64.400	66.300	66.300	1,289,008
2023-08-14	62.200	64.200	61.900	64.200	64.200	342,020
2023-08-11	63.900	65.400	62.500	62.600	62.600	703,020
2023-08-10	61.800	64.900	61.600	64.500	64.500	1,068,806
2023-08-09	61.100	61.800	60.800	61.000	61.000	157,320

← NewerPage 13 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.