Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.300	49.100	48.100	48.950	45.914	234,002
2023-02-07	49.500	49.500	48.150	48.250	45.258	445,206
2023-02-06	49.200	49.600	49.000	49.400	46.336	188,234
2023-02-03	48.500	49.200	48.150	49.200	46.149	300,364
2023-02-02	48.000	48.450	47.850	48.450	45.445	290,313
2023-02-01	46.700	48.150	46.700	48.000	45.023	358,117
2023-01-31	46.700	46.900	46.400	46.700	43.804	158,201
2023-01-30	46.600	47.250	46.400	46.700	43.804	220,353
2023-01-17	46.900	46.900	46.500	46.550	43.663	140,022
2023-01-16	46.000	47.000	46.000	46.900	43.992	314,601
2023-01-13	46.200	46.300	45.750	46.000	43.147	196,120
2023-01-12	46.350	46.350	45.700	46.150	43.288	285,065
2023-01-11	45.700	46.400	45.400	46.000	43.147	616,399
2023-01-10	44.600	45.350	44.600	45.250	42.444	368,540
2023-01-09	43.850	44.500	43.850	44.350	41.600	236,508
2023-01-06	43.500	43.850	43.500	43.850	41.131	115,767
2023-01-05	43.450	43.650	43.450	43.500	40.802	88,003
2023-01-04	43.500	43.500	43.300	43.450	40.755	53,123
2023-01-03	43.450	43.500	43.000	43.300	40.615	86,612
2022-12-30	43.500	43.500	43.000	43.250	40.568	72,000
2022-12-29	43.100	43.400	43.000	43.400	40.709	63,063
2022-12-28	43.300	43.450	43.100	43.200	40.521	51,001
2022-12-27	43.300	43.350	43.000	43.300	40.615	30,080
2022-12-26	43.150	43.450	43.150	43.250	40.568	70,061
2022-12-23	42.950	43.150	42.800	43.150	40.474	50,000
2022-12-22	43.050	43.150	43.050	43.150	40.474	58,001
2022-12-21	43.150	43.250	42.850	43.150	40.474	107,001
2022-12-20	43.300	43.400	43.050	43.150	40.474	131,170
2022-12-19	43.400	43.450	43.200	43.350	40.662	75,010
2022-12-16	43.550	43.550	43.300	43.400	40.709	105,001
2022-12-15	43.550	43.750	43.500	43.650	40.943	62,015
2022-12-14	43.400	43.750	43.200	43.600	40.896	128,001
2022-12-13	43.700	43.700	43.400	43.400	40.709	116,000
2022-12-12	42.950	43.500	42.650	43.400	40.709	212,167
2022-12-09	43.500	43.750	43.400	43.550	40.849	228,505
2022-12-08	42.850	43.100	42.800	43.100	40.427	100,001
2022-12-07	42.800	43.200	42.700	42.900	40.240	139,101
2022-12-06	43.000	43.000	42.800	42.900	40.240	101,002
2022-12-05	42.550	42.950	42.550	42.950	40.286	181,130
2022-12-02	42.550	42.650	42.500	42.550	39.911	116,000
2022-12-01	42.450	42.550	42.400	42.550	39.911	169,218
2022-11-30	42.300	42.450	42.300	42.400	39.771	90,000
2022-11-29	42.450	42.450	42.200	42.300	39.677	90,003
2022-11-28	42.100	42.350	42.050	42.300	39.677	50,451
2022-11-25	42.250	42.250	42.150	42.250	39.630	164,071
2022-11-24	42.200	42.300	42.100	42.250	39.630	71,234
2022-11-23	41.900	42.250	41.900	42.050	39.442	48,001
2022-11-22	41.950	42.050	41.900	42.050	39.442	46,001
2022-11-21	41.950	42.300	41.950	42.050	39.442	67,109
2022-11-18	42.000	42.150	41.900	41.950	39.348	80,000
2022-11-17	41.950	42.200	41.900	42.100	39.489	171,000
2022-11-16	42.200	42.250	41.950	42.100	39.489	155,000
2022-11-15	42.250	42.250	41.900	42.200	39.583	73,151
2022-11-14	42.300	42.400	42.050	42.250	39.630	119,108
2022-11-11	43.000	43.050	42.200	42.250	39.630	205,001
2022-11-10	41.700	42.100	41.700	42.100	39.489	69,061
2022-11-09	41.650	42.150	41.650	41.900	39.302	136,007
2022-11-08	41.550	41.600	41.250	41.600	39.020	52,000
2022-11-07	41.850	41.900	41.350	41.550	38.973	188,050
2022-11-04	41.000	41.800	41.000	41.800	39.208	66,035

← NewerPage 16 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.