Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	39.750	40.000	39.750	39.900	35.060	371,276
2022-02-14	40.000	40.000	39.500	39.950	35.104	476,031
2022-02-11	39.150	39.950	39.150	39.850	35.016	778,306
2022-02-10	39.100	39.200	39.050	39.150	34.401	305,003
2022-02-09	38.750	39.100	38.700	39.050	34.313	313,333
2022-02-08	38.800	38.800	38.600	38.700	34.005	256,160
2022-02-07	38.150	38.650	38.000	38.650	33.961	304,006
2022-01-26	37.800	38.450	37.800	38.150	33.522	300,167
2022-01-25	37.850	38.100	37.800	38.000	33.390	166,001
2022-01-24	37.800	37.950	37.550	37.950	33.346	286,064
2022-01-21	37.800	37.850	37.700	37.800	33.214	166,008
2022-01-20	38.250	38.250	37.950	37.950	33.346	184,010
2022-01-19	38.200	38.200	37.850	37.950	33.346	56,302
2022-01-18	37.850	38.050	37.850	37.950	33.346	82,003
2022-01-17	37.850	37.950	37.800	37.850	33.258	124,001
2022-01-14	38.000	38.000	37.700	37.850	33.258	216,011
2022-01-13	38.350	38.350	38.000	38.050	33.434	82,059
2022-01-12	38.100	38.100	37.900	38.050	33.434	140,000
2022-01-11	38.200	38.200	38.000	38.000	33.390	162,050
2022-01-10	38.300	38.300	38.100	38.200	33.566	134,050
2022-01-07	38.350	38.350	38.000	38.250	33.610	152,020
2022-01-06	38.650	38.650	38.300	38.350	33.698	220,198
2022-01-05	38.900	38.900	38.600	38.650	33.961	156,202
2022-01-04	38.500	38.900	38.350	38.900	34.181	265,003
2022-01-03	38.600	38.700	38.400	38.450	33.786	214,017
2021-12-30	38.450	38.600	38.400	38.550	33.873	165,182
2021-12-29	38.250	38.450	38.250	38.450	33.786	192,514
2021-12-28	38.150	38.250	38.100	38.250	33.610	151,066
2021-12-27	38.000	38.100	37.900	38.100	33.478	153,002
2021-12-24	38.100	38.150	37.850	38.000	33.390	111,000
2021-12-23	37.950	38.100	37.850	38.000	33.390	154,004
2021-12-22	37.900	37.900	37.700	37.850	33.258	85,002
2021-12-21	37.700	37.850	37.550	37.850	33.258	107,001
2021-12-20	37.800	38.100	37.600	37.800	33.214	138,000
2021-12-17	37.750	37.750	37.650	37.750	33.170	82,001
2021-12-16	37.800	37.900	37.600	37.750	33.170	118,002
2021-12-15	37.650	37.800	37.500	37.800	33.214	169,001
2021-12-14	37.900	37.900	37.550	37.650	33.083	149,000
2021-12-13	38.300	38.300	37.800	37.900	33.302	208,451
2021-12-10	38.100	38.100	37.850	38.000	33.390	72,000
2021-12-09	38.150	38.200	38.000	38.050	33.434	105,001
2021-12-08	37.850	38.050	37.850	38.050	33.434	123,165
2021-12-07	37.700	37.900	37.700	37.900	33.302	105,003
2021-12-06	37.900	37.900	37.550	37.700	33.127	78,002
2021-12-03	37.600	37.750	37.500	37.600	33.039	156,053
2021-12-02	37.700	37.750	37.550	37.600	33.039	142,468
2021-12-01	37.650	38.000	37.400	37.700	33.127	173,050
2021-11-30	37.750	37.800	37.650	37.650	33.083	146,056
2021-11-29	37.600	37.800	37.350	37.750	33.170	217,002
2021-11-26	38.250	38.250	37.800	37.850	33.258	176,100
2021-11-25	38.150	38.300	38.050	38.050	33.434	109,151
2021-11-24	37.950	38.150	37.850	38.150	33.522	135,279
2021-11-23	37.800	37.950	37.700	37.850	33.258	144,000
2021-11-22	37.900	37.900	37.850	37.850	33.258	127,001
2021-11-19	37.800	37.950	37.800	37.850	33.258	116,001
2021-11-18	37.950	37.950	37.700	37.800	33.214	184,000
2021-11-17	37.950	38.000	37.850	37.950	33.346	124,001
2021-11-16	38.100	38.100	37.950	38.000	33.390	122,000
2021-11-15	38.200	38.200	37.900	37.950	33.346	176,023
2021-11-12	38.000	38.350	38.000	38.200	33.566	87,050

← NewerPage 20 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.