Ampoc Far-East Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 91.500 | 91.500 | 90.400 | 90.900 | 90.900 | 289,837 |
| 2025-10-22 | 91.800 | 91.900 | 90.500 | 91.300 | 91.300 | 495,058 |
| 2025-10-21 | 91.600 | 94.000 | 91.500 | 91.800 | 91.800 | 512,860 |
| 2025-10-20 | 92.200 | 92.800 | 90.800 | 91.000 | 91.000 | 435,484 |
| 2025-10-17 | 92.300 | 93.200 | 91.200 | 91.200 | 91.200 | 545,628 |
| 2025-10-16 | 92.000 | 93.700 | 92.000 | 92.500 | 92.500 | 649,186 |
| 2025-10-15 | 91.500 | 93.300 | 89.800 | 91.800 | 91.800 | 2,245,983 |
| 2025-10-14 | 94.100 | 94.900 | 89.700 | 90.500 | 90.500 | 1,654,208 |
| 2025-10-13 | 92.100 | 93.600 | 91.400 | 92.800 | 92.800 | 1,831,052 |
| 2025-10-09 | 99.300 | 99.400 | 96.900 | 97.200 | 97.200 | 1,262,778 |
| 2025-10-08 | 100.00 | 101.50 | 97.000 | 99.000 | 99.000 | 1,260,144 |
| 2025-10-07 | 103.00 | 103.50 | 99.900 | 100.00 | 100.00 | 1,662,565 |
| 2025-10-03 | 105.00 | 105.50 | 101.00 | 102.00 | 102.00 | 1,661,622 |
| 2025-10-02 | 107.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1,271,340 |
| 2025-10-01 | 109.00 | 110.00 | 107.00 | 107.50 | 107.50 | 1,353,639 |
| 2025-09-30 | 108.50 | 108.50 | 105.00 | 107.00 | 107.00 | 1,152,550 |
| 2025-09-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-09-26 | 109.50 | 110.00 | 105.00 | 107.00 | 107.00 | 1,665,579 |
| 2025-09-25 | 118.00 | 122.50 | 110.00 | 110.00 | 110.00 | 4,427,505 |
| 2025-09-24 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 4,257,697 |
| 2025-09-23 | 117.00 | 119.50 | 114.50 | 118.00 | 118.00 | 1,627,200 |
| 2025-09-22 | 113.50 | 116.50 | 112.00 | 115.50 | 115.50 | 702,544 |
| 2025-09-19 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | 689,082 |
| 2025-09-18 | 118.00 | 118.00 | 113.50 | 114.50 | 114.50 | 920,070 |
| 2025-09-17 | 119.00 | 121.00 | 116.00 | 116.50 | 116.50 | 1,141,047 |
| 2025-09-16 | 117.00 | 122.00 | 113.50 | 119.00 | 119.00 | 2,794,074 |
| 2025-09-15 | 122.50 | 123.00 | 114.50 | 114.50 | 114.50 | 2,015,862 |
| 2025-09-12 | 127.50 | 128.00 | 122.00 | 122.50 | 122.50 | 1,006,016 |
| 2025-09-11 | 127.50 | 129.00 | 122.50 | 123.00 | 123.00 | 1,969,909 |
| 2025-09-10 | 129.00 | 133.00 | 127.50 | 127.50 | 127.50 | 1,336,571 |
| 2025-09-09 | 131.00 | 133.50 | 127.00 | 127.00 | 127.00 | 1,566,257 |
| 2025-09-08 | 134.50 | 134.50 | 128.50 | 130.00 | 130.00 | 1,676,230 |
| 2025-09-05 | 135.00 | 137.50 | 131.00 | 134.50 | 134.50 | 1,502,890 |
| 2025-09-04 | 144.50 | 146.00 | 132.00 | 132.50 | 132.50 | 3,409,445 |
| 2025-09-03 | 139.89 | 143.95 | 137.18 | 143.95 | 139.95 | 3,287,574 |
| 2025-09-02 | 143.05 | 144.40 | 129.96 | 137.64 | 133.81 | 5,237,448 |
| 2025-09-01 | 153.43 | 164.71 | 139.89 | 141.25 | 137.32 | 14,277,988 |
| 2025-08-29 | 161.00 | 172.00 | 156.00 | 172.00 | 167.22 | 4,848,098 |
| 2025-08-28 | 154.00 | 168.00 | 154.00 | 156.50 | 156.50 | 4,659,440 |
| 2025-08-27 | 164.00 | 164.50 | 147.50 | 155.00 | 155.00 | 4,616,179 |
| 2025-08-26 | 153.00 | 155.50 | 142.50 | 155.50 | 155.50 | 6,865,622 |
| 2025-08-25 | 160.00 | 160.00 | 152.50 | 158.00 | 158.00 | 1,550,888 |
| 2025-08-22 | 162.00 | 165.00 | 151.00 | 152.50 | 152.50 | 2,017,462 |
| 2025-08-21 | 143.50 | 150.50 | 143.00 | 150.50 | 150.50 | 2,210,170 |
| 2025-08-20 | 134.00 | 139.50 | 128.00 | 137.00 | 137.00 | 1,211,530 |
| 2025-08-19 | 143.00 | 143.50 | 136.00 | 138.50 | 138.50 | 1,169,613 |
| 2025-08-18 | 137.50 | 143.00 | 136.00 | 142.00 | 142.00 | 1,634,586 |
| 2025-08-15 | 130.00 | 137.00 | 128.00 | 134.50 | 134.50 | 1,740,175 |
| 2025-08-14 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,215,335 |
| 2025-08-13 | 135.00 | 135.50 | 128.00 | 129.50 | 129.50 | 3,075,209 |
| 2025-08-12 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,112,794 |
| 2025-08-11 | 141.00 | 141.00 | 129.00 | 135.50 | 135.50 | 4,509,677 |
| 2025-08-08 | 136.00 | 144.50 | 135.00 | 141.50 | 141.50 | 6,455,087 |
| 2025-08-07 | 125.00 | 134.50 | 125.00 | 134.50 | 134.50 | 7,630,626 |
| 2025-08-06 | 112.50 | 123.00 | 111.50 | 122.50 | 122.50 | 5,723,476 |
| 2025-08-05 | 107.00 | 114.50 | 106.50 | 112.50 | 112.50 | 5,001,438 |
| 2025-08-04 | 97.500 | 104.50 | 96.100 | 104.50 | 104.50 | 2,333,171 |
| 2025-08-01 | 94.900 | 95.900 | 93.800 | 95.200 | 95.200 | 154,529 |
| 2025-07-31 | 96.500 | 96.500 | 94.700 | 94.800 | 94.800 | 238,005 |
| 2025-07-30 | 96.500 | 97.100 | 96.200 | 96.200 | 96.200 | 66,030 |
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.