Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.950	43.050	42.600	43.050	40.380	243,610
2022-08-08	43.250	43.250	42.300	42.950	40.286	238,668
2022-08-05	43.500	43.500	42.900	43.050	40.380	143,130
2022-08-04	42.950	42.950	42.050	42.800	40.146	176,000
2022-08-03	42.950	42.950	42.550	42.750	40.099	143,069
2022-08-02	43.350	43.350	42.700	42.950	40.286	233,114
2022-08-01	42.900	43.700	42.900	43.250	40.568	270,108
2022-07-29	42.900	43.050	42.400	42.900	40.240	339,033
2022-07-28	44.050	44.050	42.900	43.150	40.474	294,600
2022-07-27	43.250	43.700	43.000	43.500	40.802	314,308
2022-07-26	43.300	43.300	42.900	43.100	40.427	187,083
2022-07-25	43.550	43.650	43.000	43.400	40.709	287,105
2022-07-22	42.500	44.100	42.400	43.200	40.521	675,191
2022-07-21	42.000	42.350	41.750	42.200	39.583	181,000
2022-07-20	43.000	43.050	41.500	42.000	39.395	617,310
2022-07-19	40.400	42.600	40.400	42.200	39.583	805,091
2022-07-18	40.400	40.450	40.000	40.400	37.895	165,050
2022-07-15	40.250	40.300	39.850	40.300	37.801	383,060
2022-07-14	40.050	40.700	40.000	40.450	37.942	336,020
2022-07-13	40.900	40.950	39.900	40.500	37.988	350,586
2022-07-12	40.750	40.800	39.750	39.950	37.473	897,300
2022-07-11	44.950	45.500	42.500	43.500	38.223	2,862,093
2022-07-08	43.000	44.300	42.000	44.300	38.926	2,863,184
2022-07-07	40.450	40.450	39.900	40.300	35.411	159,101
2022-07-06	40.300	40.500	39.750	40.450	35.543	189,024
2022-07-05	40.750	40.750	39.800	40.650	35.719	134,000
2022-07-04	39.850	40.000	39.500	39.750	34.928	200,034
2022-07-01	41.150	41.150	39.800	39.850	35.016	301,061
2022-06-30	41.950	41.950	41.000	41.150	36.158	161,000
2022-06-29	41.800	41.950	41.450	41.950	36.861	87,600
2022-06-28	42.100	42.300	41.700	42.000	36.905	89,104
2022-06-27	42.150	42.750	42.000	42.100	36.993	152,128
2022-06-24	41.350	42.300	41.350	42.150	37.037	189,004
2022-06-23	41.100	41.550	41.100	41.350	36.334	62,005
2022-06-22	41.750	42.000	40.950	41.100	36.114	108,000
2022-06-21	40.700	41.700	40.700	41.700	36.641	99,002
2022-06-20	42.100	42.100	40.500	40.700	35.763	260,013
2022-06-17	42.600	42.600	41.650	42.150	37.037	178,000
2022-06-16	42.800	42.800	42.250	42.600	37.432	112,053
2022-06-15	42.700	42.950	42.100	42.750	37.564	131,471
2022-06-14	42.250	42.500	41.600	42.050	36.949	207,000
2022-06-13	42.450	42.550	42.000	42.550	37.388	138,028
2022-06-10	42.500	42.750	42.200	42.650	37.476	161,021
2022-06-09	42.500	43.200	42.500	42.750	37.564	482,361
2022-06-08	42.000	42.100	41.900	42.100	36.993	90,091
2022-06-07	41.800	42.200	41.700	42.000	36.905	95,228
2022-06-06	41.950	42.150	41.900	41.950	36.861	95,024
2022-06-02	41.250	41.950	41.200	41.950	36.861	93,001
2022-06-01	41.700	41.900	41.650	41.750	36.685	100,062
2022-05-31	41.600	41.700	41.150	41.700	36.641	103,030
2022-05-30	41.800	41.800	41.550	41.600	36.553	57,002
2022-05-27	41.800	41.850	41.500	41.600	36.553	46,509
2022-05-26	41.800	41.800	41.500	41.550	36.509	97,001
2022-05-25	41.250	41.500	41.100	41.350	36.334	95,001
2022-05-24	41.150	41.400	41.000	41.150	36.158	69,003
2022-05-23	41.200	41.350	40.750	41.200	36.202	68,026
2022-05-20	41.600	41.600	40.650	41.150	36.158	56,244
2022-05-19	41.000	41.000	40.500	40.950	35.982	75,500
2022-05-18	41.550	41.600	41.200	41.250	36.246	96,001
2022-05-17	41.250	41.500	41.150	41.450	36.422	107,103

← NewerPage 18 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.