Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	98.000	98.000	96.500	96.500	96.500	103,116
2025-07-28	97.100	98.300	96.900	97.700	97.700	83,000
2025-07-25	97.600	98.000	97.600	97.900	97.900	47,001
2025-07-24	99.300	99.300	97.600	97.600	97.600	83,019
2025-07-23	94.000	98.700	94.000	98.500	98.500	362,750
2025-07-22	96.300	97.000	94.200	94.600	94.600	161,000
2025-07-21	97.300	97.300	96.000	96.300	96.300	65,050
2025-07-18	97.500	97.500	96.800	97.100	97.100	103,015
2025-07-17	95.500	96.800	95.200	96.800	96.800	96,065
2025-07-16	95.600	96.200	95.500	95.500	95.500	79,018
2025-07-15	96.000	96.100	93.500	95.100	95.100	139,001
2025-07-14	96.000	96.100	95.500	96.000	96.000	80,270
2025-07-11	96.100	97.500	96.000	96.200	96.200	91,005
2025-07-10	97.100	97.400	96.600	96.900	96.900	56,000
2025-07-09	95.900	97.300	95.900	97.200	97.200	39,001
2025-07-08	97.000	97.000	95.700	95.800	95.800	123,040
2025-07-07	96.300	98.200	95.700	97.900	97.900	163,142
2025-07-04	98.000	98.000	96.500	96.500	96.500	96,070
2025-07-03	96.800	98.800	96.800	97.800	97.800	137,027
2025-07-02	97.400	97.400	96.500	96.700	96.700	46,140
2025-07-01	97.000	97.800	97.000	97.400	97.400	60,648
2025-06-30	97.800	97.800	96.500	96.600	96.600	102,600
2025-06-27	97.700	97.800	96.800	97.200	97.200	72,001
2025-06-26	96.700	97.600	96.700	97.200	97.200	84,002
2025-06-25	97.500	97.500	96.600	96.600	96.600	69,000
2025-06-24	95.600	97.000	95.600	96.100	96.100	195,130
2025-06-23	94.900	95.600	93.200	95.600	95.600	104,000
2025-06-20	97.200	97.200	94.800	95.400	95.400	198,000
2025-06-19	97.800	98.600	96.100	96.200	96.200	237,064
2025-06-18	98.000	98.700	97.600	98.300	98.300	126,100
2025-06-17	97.800	98.700	97.700	98.000	98.000	130,000
2025-06-16	98.400	98.400	97.400	97.700	97.700	174,001
2025-06-13	99.500	100.00	98.800	99.400	99.400	255,001
2025-06-12	100.50	101.00	99.200	100.50	100.50	192,150
2025-06-11	104.50	104.50	100.00	100.00	100.00	524,280
2025-06-10	103.50	105.00	103.00	103.50	103.50	362,109
2025-06-09	104.00	106.50	101.50	102.00	102.00	913,031
2025-06-06	102.00	103.00	101.00	101.50	101.50	434,885
2025-06-05	99.700	103.00	99.200	100.50	100.50	763,697
2025-06-04	98.200	99.300	98.200	99.000	99.000	343,001
2025-06-03	98.500	99.400	97.400	97.600	97.600	157,002
2025-06-02	97.300	99.400	96.000	97.500	97.500	290,003
2025-05-29	96.500	98.000	96.500	97.300	97.300	234,210
2025-05-28	97.000	97.300	95.500	95.700	95.700	125,021
2025-05-27	96.400	98.300	95.700	96.400	96.400	302,379
2025-05-26	95.400	96.500	94.100	96.300	96.300	283,050
2025-05-23	94.000	95.900	94.000	95.400	95.400	213,055
2025-05-22	93.500	94.400	93.200	94.100	94.100	121,205
2025-05-21	93.300	93.800	93.000	93.600	93.600	57,132
2025-05-20	93.300	94.300	92.700	92.900	92.900	82,010
2025-05-19	92.900	93.100	92.100	92.400	92.400	98,311
2025-05-16	92.600	93.300	92.500	93.000	93.000	72,102
2025-05-15	92.100	93.100	92.100	92.600	92.600	129,000
2025-05-14	91.400	92.800	91.200	92.700	92.700	160,102
2025-05-13	91.100	91.500	90.500	91.000	91.000	142,009
2025-05-12	89.800	90.500	89.500	90.000	90.000	182,352
2025-05-09	90.500	90.700	89.800	89.800	89.800	113,000
2025-05-08	88.000	89.900	88.000	89.800	89.800	164,106
2025-05-07	88.300	88.300	87.100	87.300	87.300	103,154
2025-05-06	87.400	88.100	87.000	87.800	87.800	75,139

← NewerPage 6 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.