Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	62.100	62.100	60.700	61.300	61.300	272,002
2023-08-07	62.300	62.500	61.600	62.100	62.100	137,154
2023-08-04	61.500	62.300	61.200	62.300	62.300	173,128
2023-08-02	63.500	63.500	61.600	61.700	61.700	369,476
2023-08-01	64.200	64.300	63.100	63.500	63.500	200,000
2023-07-31	64.600	64.900	63.800	64.200	64.200	232,014
2023-07-28	63.700	64.500	63.400	64.300	64.300	188,066
2023-07-27	65.000	65.000	63.700	63.800	63.800	236,000
2023-07-26	65.300	65.600	64.400	64.400	64.400	351,360
2023-07-25	64.600	65.500	64.100	65.200	65.200	295,302
2023-07-24	65.600	66.100	64.200	64.600	64.600	428,001
2023-07-21	62.300	65.700	62.300	65.500	65.500	941,360
2023-07-20	61.800	62.800	61.800	62.600	62.600	151,264
2023-07-19	61.600	63.300	61.500	61.800	61.800	399,120
2023-07-18	59.900	61.100	59.800	61.100	61.100	345,151
2023-07-17	59.000	59.600	59.000	59.600	59.600	192,181
2023-07-14	59.000	59.300	58.500	59.300	59.300	139,151
2023-07-13	58.400	59.300	58.300	58.600	58.600	264,150
2023-07-12	59.700	59.700	58.300	58.300	58.300	574,099
2023-07-11	60.300	61.200	59.600	59.700	59.700	1,168,201
2023-07-10	64.200	64.800	64.100	64.500	60.500	694,899
2023-07-07	65.500	65.500	64.200	65.100	61.063	577,300
2023-07-06	67.500	67.600	65.900	66.000	61.907	616,104
2023-07-05	68.000	68.300	67.200	67.200	63.033	388,138
2023-07-04	66.900	68.000	66.600	67.900	63.689	308,318
2023-07-03	66.200	67.200	65.800	67.100	62.939	397,054
2023-06-30	64.600	65.600	64.200	65.600	61.532	171,000
2023-06-29	64.000	64.800	63.600	64.600	60.594	186,002
2023-06-28	63.100	64.100	63.100	63.500	59.562	319,002
2023-06-27	63.900	63.900	62.700	62.900	58.999	363,204
2023-06-26	65.400	65.400	63.600	63.600	59.656	420,037
2023-06-21	65.200	65.500	64.400	65.300	61.250	230,120
2023-06-20	64.200	65.500	64.200	65.200	61.157	291,200
2023-06-19	65.400	65.400	63.800	64.000	60.031	741,104
2023-06-16	67.000	67.000	65.400	65.500	61.438	474,336
2023-06-15	68.600	68.600	66.600	67.000	62.845	317,431
2023-06-14	67.200	68.000	67.000	67.300	63.126	179,022
2023-06-13	66.700	67.700	66.600	67.300	63.126	429,091
2023-06-12	68.800	69.000	65.500	66.700	62.564	905,953
2023-06-09	68.000	69.000	68.000	68.800	64.533	229,091
2023-06-08	69.500	69.500	68.000	68.300	64.064	333,550
2023-06-07	70.100	70.600	69.500	69.500	65.190	286,389
2023-06-06	68.700	70.200	67.500	70.200	65.847	442,673
2023-06-05	69.000	69.400	68.300	68.600	64.346	299,803
2023-06-02	70.500	70.500	68.100	68.500	64.252	940,132
2023-06-01	68.000	70.500	66.700	70.500	66.128	759,425
2023-05-31	71.100	71.100	67.200	67.900	63.689	1,215,200
2023-05-30	64.900	66.600	63.600	66.600	62.470	708,633
2023-05-29	63.700	65.500	63.400	64.000	60.031	523,015
2023-05-26	63.000	63.300	62.700	63.000	59.093	353,254
2023-05-25	61.900	62.500	61.300	62.500	58.624	491,091
2023-05-24	60.600	61.900	60.100	61.700	57.874	294,249
2023-05-23	60.000	60.900	59.900	60.600	56.842	263,006
2023-05-22	60.200	60.200	59.700	59.800	56.092	176,240
2023-05-19	60.100	60.200	59.300	59.600	55.904	306,322
2023-05-18	60.000	60.700	59.500	59.700	55.998	502,030
2023-05-17	58.600	59.600	58.000	59.500	55.810	672,628
2023-05-16	56.600	58.300	56.600	58.100	54.497	701,303
2023-05-15	57.600	57.600	55.900	56.500	52.996	329,181
2023-05-12	57.500	58.400	55.700	57.300	53.747	1,046,101

← NewerPage 14 of 21 · 1,216 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.