Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	55.100	57.500	55.100	57.200	53.653	1,382,916
2023-05-10	53.500	53.900	53.300	53.500	50.182	93,596
2023-05-09	53.300	53.800	53.000	53.500	50.182	108,000
2023-05-08	54.100	54.400	53.400	53.400	50.088	123,133
2023-05-05	53.600	53.900	53.000	53.800	50.464	70,095
2023-05-04	53.300	53.800	53.300	53.600	50.276	122,155
2023-05-03	53.300	53.600	53.200	53.300	49.995	79,212
2023-05-02	53.600	53.700	53.000	53.600	50.276	118,040
2023-04-28	52.700	53.500	52.700	53.300	49.995	154,200
2023-04-27	52.500	53.200	52.300	52.600	49.338	46,040
2023-04-26	52.600	52.700	52.000	52.700	49.432	124,000
2023-04-25	53.300	53.500	52.000	52.600	49.338	141,003
2023-04-24	53.000	53.400	52.900	53.200	49.901	90,481
2023-04-21	53.500	54.000	52.300	52.600	49.338	313,064
2023-04-20	53.400	53.900	53.400	53.600	50.276	137,259
2023-04-19	54.100	54.200	53.000	53.600	50.276	167,001
2023-04-18	54.000	54.200	53.800	54.200	50.839	80,020
2023-04-17	54.500	54.700	53.900	54.100	50.745	161,001
2023-04-14	53.600	54.500	53.600	54.300	50.933	332,221
2023-04-13	53.000	53.600	53.000	53.500	50.182	166,212
2023-04-12	52.600	53.500	52.600	53.300	49.995	205,208
2023-04-11	52.500	52.900	52.100	52.600	49.338	177,087
2023-04-10	53.200	53.200	52.000	52.700	49.432	99,009
2023-04-07	52.800	53.000	52.600	52.900	49.619	110,159
2023-04-06	53.900	53.900	50.300	52.800	49.526	460,252
2023-03-31	53.600	53.800	52.900	53.500	50.182	158,239
2023-03-30	54.500	54.500	53.600	53.600	50.276	139,000
2023-03-29	52.800	53.900	52.800	53.600	50.276	219,004
2023-03-28	53.200	53.300	51.900	52.300	49.057	341,050
2023-03-27	53.700	53.900	52.900	53.100	49.807	231,155
2023-03-24	54.800	54.800	53.300	53.600	50.276	292,032
2023-03-23	53.300	55.400	53.300	54.100	50.745	649,055
2023-03-22	51.600	53.700	51.600	53.300	49.995	435,178
2023-03-21	53.600	54.000	53.500	53.800	50.464	454,136
2023-03-20	52.900	53.800	52.900	53.600	50.276	196,018
2023-03-17	52.100	53.400	51.900	53.300	49.995	517,201
2023-03-16	52.200	52.500	51.800	51.900	48.681	135,003
2023-03-15	52.700	53.200	52.400	52.400	49.150	165,109
2023-03-14	51.700	52.900	51.400	52.100	48.869	156,089
2023-03-13	54.000	54.000	51.100	51.700	48.494	618,353
2023-03-10	54.000	54.700	53.900	54.400	51.026	195,541
2023-03-09	53.900	55.000	53.800	54.300	50.933	275,260
2023-03-08	52.700	54.100	52.500	53.900	50.557	379,020
2023-03-07	51.600	54.700	51.600	52.900	49.619	386,512
2023-03-06	51.800	52.000	51.500	51.800	48.588	108,251
2023-03-03	51.900	51.900	51.400	51.800	48.588	151,050
2023-03-02	52.000	52.000	51.500	52.000	48.775	147,258
2023-03-01	51.500	52.600	50.900	52.000	48.775	789,839
2023-02-24	50.400	51.800	50.100	51.400	48.212	353,803
2023-02-23	49.950	51.000	49.750	50.400	47.274	272,002
2023-02-22	50.500	51.000	49.650	49.800	46.712	325,071
2023-02-21	48.500	53.300	48.400	51.500	48.306	629,911
2023-02-20	48.750	48.750	48.400	48.500	45.492	197,325
2023-02-17	49.200	49.200	48.350	48.550	45.539	132,201
2023-02-16	49.000	49.000	48.500	48.650	45.633	120,102
2023-02-15	49.400	49.400	47.800	48.800	45.774	115,502
2023-02-14	48.100	49.250	48.100	48.850	45.821	264,020
2023-02-13	48.000	48.100	47.700	47.900	44.930	136,010
2023-02-10	48.700	48.700	47.900	47.950	44.976	247,210
2023-02-09	48.800	49.400	48.650	48.700	45.680	162,006

← NewerPage 15 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.