Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.000	41.500	41.000	41.500	38.926	61,000
2022-11-02	41.000	41.300	41.000	41.300	38.739	45,000
2022-11-01	40.550	41.000	40.550	41.000	38.457	105,336
2022-10-31	40.450	40.550	40.400	40.550	38.035	48,000
2022-10-28	40.300	40.450	40.300	40.350	37.848	63,000
2022-10-27	40.000	40.350	40.000	40.300	37.801	93,160
2022-10-26	39.900	40.400	39.750	40.150	37.660	64,100
2022-10-25	39.900	40.200	39.800	40.050	37.566	55,045
2022-10-24	40.000	40.200	40.000	40.100	37.613	58,000
2022-10-21	39.800	40.000	39.600	40.000	37.519	70,198
2022-10-20	39.900	39.900	39.600	39.800	37.332	140,201
2022-10-19	39.950	40.250	39.950	40.250	37.754	70,004
2022-10-18	39.900	40.300	39.900	40.250	37.754	97,001
2022-10-17	39.850	40.000	39.650	40.000	37.519	97,035
2022-10-14	39.900	40.350	39.900	40.150	37.660	112,000
2022-10-13	40.000	40.000	39.500	39.900	37.426	316,106
2022-10-12	39.850	40.250	39.600	40.250	37.754	137,152
2022-10-11	40.200	40.300	39.900	39.950	37.473	300,001
2022-10-07	40.850	41.000	40.650	40.950	38.411	86,000
2022-10-06	40.650	41.000	40.600	41.000	38.457	78,000
2022-10-05	40.500	40.800	40.500	40.800	38.270	88,085
2022-10-04	40.300	40.450	40.150	40.450	37.942	67,101
2022-10-03	40.100	40.300	40.000	40.100	37.613	72,002
2022-09-30	40.000	40.250	39.800	40.200	37.707	155,155
2022-09-29	40.100	40.400	40.100	40.100	37.613	77,000
2022-09-28	40.900	41.050	39.850	40.150	37.660	220,096
2022-09-27	40.000	40.700	40.000	40.700	38.176	74,000
2022-09-26	40.500	40.500	39.950	40.100	37.613	324,451
2022-09-23	41.450	41.450	40.700	40.900	38.364	123,000
2022-09-22	40.800	41.200	40.600	41.200	38.645	60,649
2022-09-21	41.350	41.350	41.050	41.050	38.504	88,000
2022-09-20	41.500	41.500	41.300	41.350	38.786	107,034
2022-09-19	41.950	41.950	41.200	41.300	38.739	169,000
2022-09-16	41.650	41.900	41.500	41.900	39.302	126,001
2022-09-15	41.750	42.150	41.750	42.000	39.395	226,001
2022-09-14	41.150	41.800	41.150	41.750	39.161	65,154
2022-09-13	41.800	42.000	41.800	41.850	39.255	63,001
2022-09-12	41.300	42.050	41.300	41.650	39.067	141,034
2022-09-08	41.100	41.500	41.100	41.250	38.692	66,010
2022-09-07	41.200	41.300	41.000	41.050	38.504	203,055
2022-09-06	41.600	41.650	41.350	41.450	38.880	180,000
2022-09-05	41.800	41.900	41.550	41.800	39.208	148,641
2022-09-02	41.900	41.900	41.600	41.800	39.208	98,000
2022-09-01	42.000	42.000	41.700	41.750	39.161	241,190
2022-08-31	42.300	42.300	41.950	42.150	39.536	163,000
2022-08-30	41.600	42.300	41.600	42.300	39.677	92,000
2022-08-29	41.650	41.900	41.650	41.850	39.255	170,001
2022-08-26	42.250	42.300	42.150	42.300	39.677	137,001
2022-08-25	41.900	42.200	41.900	42.150	39.536	112,000
2022-08-24	41.950	42.400	41.950	41.950	39.348	77,096
2022-08-23	41.850	42.100	41.850	41.950	39.348	54,000
2022-08-22	42.000	42.200	41.700	41.950	39.348	55,000
2022-08-19	42.400	42.450	41.950	42.150	39.536	237,000
2022-08-18	42.600	42.600	42.150	42.350	39.724	79,001
2022-08-17	42.800	42.950	42.550	42.600	39.958	102,001
2022-08-16	42.200	42.900	42.100	42.750	40.099	198,002
2022-08-15	42.550	43.200	42.550	42.650	40.005	225,213
2022-08-12	42.250	42.450	41.850	42.350	39.724	427,360
2022-08-11	41.950	42.200	41.750	42.100	39.489	268,100
2022-08-10	42.000	42.150	41.100	42.150	39.536	416,050

← NewerPage 17 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.