Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	120.50	122.50	119.00	121.50	121.50	998,645
2026-01-19	124.00	124.00	118.50	120.50	120.50	1,607,839
2026-01-16	129.50	129.50	122.00	123.00	123.00	1,744,636
2026-01-15	125.00	127.50	123.00	127.00	127.00	1,120,103
2026-01-14	128.00	130.50	125.00	125.50	125.50	1,899,503
2026-01-13	128.50	131.00	122.50	126.00	126.00	2,894,087
2026-01-12	127.00	129.00	123.50	127.00	127.00	2,837,524
2026-01-09	126.50	133.50	122.50	124.00	124.00	4,582,306
2026-01-08	120.00	129.00	119.50	127.50	127.50	4,644,690
2026-01-07	119.00	122.50	117.50	120.50	120.50	1,519,880
2026-01-06	120.00	121.50	117.00	119.00	119.00	1,384,625
2026-01-05	126.00	126.00	116.00	118.00	118.00	3,901,975
2026-01-02	122.50	127.00	121.00	124.50	124.50	3,229,141
2025-12-31	128.00	130.00	120.00	121.00	121.00	5,815,092
2025-12-30	119.00	130.00	118.50	129.50	129.50	9,379,474
2025-12-29	114.00	122.50	112.00	118.50	118.50	8,670,918
2025-12-26	104.00	113.50	101.00	112.50	112.50	3,789,139
2025-12-24	101.00	107.50	101.00	104.00	104.00	3,107,455
2025-12-23	100.00	101.50	99.200	99.200	99.200	578,864
2025-12-22	98.400	101.00	98.400	99.200	99.200	415,562
2025-12-19	98.500	98.500	97.000	97.500	97.500	365,121
2025-12-18	98.500	98.500	96.600	97.000	97.000	665,891
2025-12-17	101.00	101.50	98.500	98.500	98.500	532,216
2025-12-16	102.00	103.00	98.500	99.800	99.800	1,207,327
2025-12-15	101.50	103.50	99.800	102.50	102.50	871,664
2025-12-12	105.00	105.50	102.50	103.50	103.50	1,284,305
2025-12-11	107.00	108.00	101.50	103.00	103.00	4,458,239
2025-12-10	112.50	113.50	106.50	110.00	110.00	4,626,149
2025-12-09	109.00	117.50	104.50	113.00	113.00	8,185,391
2025-12-08	112.00	115.50	103.50	113.00	113.00	13,831,754
2025-12-05	96.000	105.00	95.800	105.00	105.00	3,444,240
2025-12-04	96.500	96.700	95.300	95.600	95.600	407,300
2025-12-03	95.000	96.100	94.900	95.500	95.500	393,177
2025-12-02	94.000	94.900	93.700	94.300	94.300	265,808
2025-12-01	93.600	95.400	93.300	93.800	93.800	466,489
2025-11-28	93.700	94.600	92.900	93.800	93.800	434,952
2025-11-27	93.600	93.600	92.400	93.300	93.300	286,653
2025-11-26	92.500	93.400	92.100	92.600	92.600	473,972
2025-11-25	90.500	91.500	90.000	91.000	91.000	384,972
2025-11-24	89.200	89.500	88.200	89.500	89.500	209,720
2025-11-21	88.200	90.000	87.000	88.700	88.700	420,325
2025-11-20	88.800	91.200	88.800	90.800	90.800	598,864
2025-11-19	87.300	88.100	86.300	86.700	86.700	386,582
2025-11-18	90.100	90.100	87.100	87.300	87.300	860,292
2025-11-17	91.000	91.400	89.800	90.100	90.100	451,778
2025-11-14	88.800	91.500	88.000	90.500	90.500	914,756
2025-11-13	95.900	95.900	89.000	90.300	90.300	2,838,108
2025-11-12	93.500	97.500	93.500	97.300	97.300	1,975,050
2025-11-11	91.900	93.800	91.100	92.600	92.600	720,453
2025-11-10	89.400	91.700	89.300	91.000	91.000	408,694
2025-11-07	90.500	90.700	89.000	89.500	89.500	274,130
2025-11-06	91.700	92.300	89.500	90.700	90.700	345,028
2025-11-05	90.200	90.900	88.100	90.900	90.900	555,080
2025-11-04	92.100	92.100	89.900	90.100	90.100	749,868
2025-11-03	90.800	93.400	90.800	91.200	91.200	413,864
2025-10-31	91.200	91.800	90.000	90.700	90.700	468,542
2025-10-30	92.700	93.400	89.600	90.700	90.700	843,081
2025-10-29	92.500	93.500	92.200	92.500	92.500	507,560
2025-10-28	91.500	93.800	90.700	92.500	92.500	739,612
2025-10-27	91.500	93.000	91.100	91.200	91.200	437,167

← NewerPage 4 of 21 · 1,220 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.