Ampoc Far-East Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 261.50 | 261.50 | 236.00 | 236.00 | 236.00 | 2,798,139 |
| 2026-07-22 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 961,982 |
| 2026-07-21 | 220.00 | 238.50 | 218.50 | 238.50 | 238.50 | 1,187,402 |
| 2026-07-20 | 216.50 | 231.00 | 209.00 | 217.00 | 217.00 | 4,941,333 |
| 2026-07-17 | 218.50 | 229.50 | 211.50 | 211.50 | 211.50 | 7,491,466 |
| 2026-07-16 | 245.50 | 249.50 | 231.00 | 234.50 | 234.50 | 2,516,668 |
| 2026-07-15 | 244.50 | 255.50 | 237.50 | 250.50 | 250.50 | 2,570,714 |
| 2026-07-14 | 259.50 | 265.00 | 232.00 | 241.00 | 241.00 | 6,806,535 |
| 2026-07-13 | 283.00 | 283.00 | 251.00 | 257.50 | 257.50 | 3,657,325 |
| 2026-07-10 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-07-09 | 271.50 | 288.50 | 265.00 | 274.00 | 274.00 | 3,766,136 |
| 2026-07-08 | 290.00 | 294.50 | 267.00 | 270.00 | 266.00 | 4,417,026 |
| 2026-07-07 | 277.00 | 292.00 | 263.00 | 280.50 | 276.34 | 4,960,670 |
| 2026-07-06 | 309.50 | 310.00 | 283.00 | 283.00 | 278.81 | 5,241,438 |
| 2026-07-03 | 315.00 | 335.00 | 292.50 | 314.00 | 309.35 | 9,394,631 |
| 2026-07-02 | 309.50 | 337.00 | 309.50 | 324.50 | 324.50 | 1,331,801 |
| 2026-07-01 | 309.00 | 321.50 | 297.00 | 317.00 | 317.00 | 1,741,591 |
| 2026-06-30 | 280.00 | 292.50 | 280.00 | 292.50 | 292.50 | 788,909 |
| 2026-06-29 | 273.00 | 273.00 | 251.00 | 266.00 | 266.00 | 1,173,195 |
| 2026-06-26 | 278.00 | 299.50 | 272.00 | 272.00 | 272.00 | 1,365,508 |
| 2026-06-25 | 275.00 | 290.00 | 267.00 | 288.50 | 288.50 | 1,581,382 |
| 2026-06-24 | 265.00 | 265.00 | 253.00 | 265.00 | 265.00 | 1,283,448 |
| 2026-06-23 | 260.50 | 276.00 | 255.00 | 265.00 | 265.00 | 1,754,505 |
| 2026-06-22 | 275.50 | 286.50 | 260.50 | 268.00 | 268.00 | 2,292,362 |
| 2026-06-18 | 251.00 | 273.50 | 247.50 | 273.50 | 273.50 | 2,937,035 |
| 2026-06-17 | 245.50 | 259.00 | 240.50 | 249.00 | 249.00 | 10,382,954 |
| 2026-06-16 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 7,978,462 |
| 2026-06-15 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 674,278 |
| 2026-06-12 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2,484,205 |
| 2026-06-11 | 186.50 | 192.00 | 168.00 | 188.50 | 188.50 | 14,181,150 |
| 2026-06-10 | 166.00 | 185.50 | 163.50 | 180.50 | 180.50 | 13,157,065 |
| 2026-06-09 | 165.00 | 171.50 | 155.00 | 169.00 | 169.00 | 6,329,154 |
| 2026-06-08 | 160.50 | 166.00 | 160.50 | 164.00 | 164.00 | 4,828,801 |
| 2026-06-05 | 177.00 | 190.50 | 171.00 | 178.00 | 178.00 | 18,830,114 |
| 2026-06-04 | 161.00 | 177.50 | 159.00 | 177.50 | 177.50 | 11,493,810 |
| 2026-06-03 | 150.00 | 161.50 | 149.50 | 161.50 | 161.50 | 5,915,998 |
| 2026-06-02 | 154.00 | 156.50 | 146.00 | 147.00 | 147.00 | 2,744,002 |
| 2026-06-01 | 159.00 | 159.00 | 150.00 | 153.00 | 153.00 | 4,419,635 |
| 2026-05-29 | 163.50 | 166.00 | 158.00 | 160.00 | 160.00 | 4,472,049 |
| 2026-05-28 | 162.50 | 173.50 | 162.00 | 163.00 | 163.00 | 9,424,429 |
| 2026-05-27 | 171.00 | 171.50 | 151.00 | 158.00 | 158.00 | 10,018,227 |
| 2026-05-26 | 155.50 | 163.50 | 153.00 | 163.50 | 163.50 | 13,073,331 |
| 2026-05-25 | 139.50 | 151.00 | 138.50 | 149.00 | 149.00 | 6,868,104 |
| 2026-05-22 | 137.50 | 140.50 | 136.00 | 137.50 | 137.50 | 2,476,027 |
| 2026-05-21 | 131.50 | 137.00 | 131.00 | 135.50 | 135.50 | 1,674,756 |
| 2026-05-20 | 132.00 | 134.00 | 128.00 | 128.50 | 128.50 | 1,518,265 |
| 2026-05-19 | 133.50 | 135.00 | 130.50 | 131.50 | 131.50 | 1,702,308 |
| 2026-05-18 | 134.50 | 138.50 | 131.50 | 134.50 | 134.50 | 2,553,366 |
| 2026-05-15 | 140.00 | 145.50 | 133.50 | 136.50 | 136.50 | 6,655,967 |
| 2026-05-14 | 130.50 | 140.00 | 129.00 | 140.00 | 140.00 | 4,509,387 |
| 2026-05-13 | 127.50 | 128.50 | 124.00 | 127.50 | 127.50 | 1,169,574 |
| 2026-05-12 | 131.00 | 132.50 | 125.50 | 127.50 | 127.50 | 1,462,224 |
| 2026-05-11 | 131.50 | 131.50 | 128.50 | 129.50 | 129.50 | 1,567,476 |
| 2026-05-08 | 136.50 | 138.00 | 130.00 | 131.50 | 131.50 | 3,918,737 |
| 2026-05-07 | 142.00 | 145.00 | 140.50 | 141.00 | 141.00 | 6,398,560 |
| 2026-05-06 | 136.50 | 142.00 | 127.00 | 139.00 | 139.00 | 6,738,025 |
| 2026-05-05 | 125.00 | 136.00 | 125.00 | 136.00 | 136.00 | 4,614,743 |
| 2026-05-04 | 123.50 | 127.00 | 120.00 | 124.00 | 124.00 | 1,618,255 |
| 2026-04-30 | 125.50 | 126.50 | 123.00 | 123.00 | 123.00 | 1,210,124 |
| 2026-04-29 | 126.00 | 129.00 | 121.00 | 124.50 | 124.50 | 2,534,219 |
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.