Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.950	41.400	40.600	41.250	36.246	197,006
2022-05-13	40.300	40.350	40.050	40.250	35.367	70,001
2022-05-12	40.150	40.350	39.950	40.000	35.148	178,002
2022-05-11	39.550	40.750	39.550	40.250	35.367	134,016
2022-05-10	40.050	40.300	39.350	40.200	35.323	176,000
2022-05-09	40.850	40.950	40.400	40.400	35.499	207,100
2022-05-06	40.950	41.600	40.950	41.250	36.246	273,251
2022-05-05	40.700	40.900	40.700	40.800	35.850	82,750
2022-05-04	41.450	41.450	40.650	40.700	35.763	84,015
2022-05-03	40.750	40.800	40.250	40.750	35.807	78,201
2022-04-29	40.400	41.150	40.400	40.750	35.807	62,010
2022-04-28	40.300	40.650	40.250	40.350	35.455	86,001
2022-04-27	40.100	40.450	39.900	40.250	35.367	260,123
2022-04-26	41.250	41.300	40.850	40.850	35.894	112,700
2022-04-25	41.000	41.500	40.700	41.150	36.158	205,415
2022-04-22	42.100	42.250	41.950	42.150	37.037	77,012
2022-04-21	42.300	42.350	42.100	42.100	36.993	119,034
2022-04-20	41.900	42.300	41.900	42.150	37.037	149,006
2022-04-19	41.600	42.000	41.600	41.900	36.817	162,295
2022-04-18	42.000	42.000	41.500	41.600	36.553	159,007
2022-04-15	42.400	42.400	41.850	42.000	36.905	140,000
2022-04-14	42.400	42.400	41.850	42.150	37.037	133,004
2022-04-13	42.200	42.400	42.000	42.400	37.256	244,502
2022-04-12	42.400	42.400	41.850	42.100	36.993	187,731
2022-04-11	42.600	42.600	41.650	42.150	37.037	244,586
2022-04-08	42.000	42.600	41.650	42.400	37.256	319,047
2022-04-07	42.400	42.400	41.400	41.650	36.597	403,113
2022-04-06	42.500	42.500	42.200	42.400	37.256	267,118
2022-04-01	42.000	42.450	41.900	42.350	37.212	437,185
2022-03-31	41.650	42.450	41.650	42.000	36.905	808,031
2022-03-30	41.000	41.450	41.000	41.450	36.422	214,015
2022-03-29	41.000	41.050	40.900	41.000	36.026	142,010
2022-03-28	41.200	41.200	40.750	40.900	35.938	166,006
2022-03-25	40.550	41.100	40.550	41.000	36.026	454,199
2022-03-24	40.400	40.450	40.300	40.300	35.411	131,001
2022-03-23	40.150	40.500	40.150	40.500	35.587	194,102
2022-03-22	40.200	40.250	40.100	40.250	35.367	187,164
2022-03-21	40.100	40.300	40.100	40.200	35.323	135,016
2022-03-18	40.100	40.100	39.950	40.050	35.191	77,001
2022-03-17	39.800	40.100	39.800	40.050	35.191	184,022
2022-03-16	39.850	40.000	39.800	39.800	34.972	147,030
2022-03-15	39.850	39.900	39.750	39.850	35.016	299,003
2022-03-14	39.950	40.000	39.800	39.850	35.016	161,006
2022-03-11	39.900	40.050	39.850	39.950	35.104	100,150
2022-03-10	40.000	40.000	39.850	39.950	35.104	189,093
2022-03-09	39.800	40.000	39.800	39.850	35.016	225,276
2022-03-08	39.700	40.000	39.700	39.900	35.060	430,002
2022-03-07	39.950	40.150	39.600	39.950	35.104	437,001
2022-03-04	40.150	40.300	40.000	40.150	35.279	138,012
2022-03-03	40.400	40.400	40.200	40.300	35.411	134,017
2022-03-02	40.150	40.450	39.850	40.250	35.367	286,000
2022-03-01	40.500	41.000	39.950	40.150	35.279	465,002
2022-02-25	40.000	40.400	39.950	40.200	35.323	271,150
2022-02-24	40.500	40.500	40.000	40.000	35.148	342,001
2022-02-23	40.000	40.800	40.000	40.700	35.763	518,174
2022-02-22	39.950	40.000	39.800	39.950	35.104	329,005
2022-02-21	39.500	40.000	39.500	39.950	35.104	309,145
2022-02-18	40.000	40.100	39.600	39.800	34.972	541,004
2022-02-17	40.000	40.200	40.000	40.050	35.191	318,235
2022-02-16	40.000	40.200	40.000	40.050	35.191	273,004

← NewerPage 19 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.