Ampoc Far-East Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	90.400	91.000	85.100	87.100	87.100	391,001
2025-05-02	88.400	91.600	88.400	88.900	88.900	309,009
2025-04-30	88.700	89.500	87.600	87.600	87.600	227,267
2025-04-29	87.300	89.600	87.300	88.900	88.900	182,040
2025-04-28	85.500	87.800	85.200	87.000	87.000	231,023
2025-04-25	85.500	86.600	84.800	85.100	85.100	107,141
2025-04-24	85.000	85.500	84.500	84.600	84.600	104,027
2025-04-23	84.900	85.500	83.600	84.800	84.800	107,030
2025-04-22	82.000	83.600	81.000	82.400	82.400	119,002
2025-04-21	85.800	86.000	83.500	83.500	83.500	225,003
2025-04-18	85.200	86.900	84.900	86.900	86.900	183,028
2025-04-17	83.400	85.200	82.000	85.200	85.200	182,467
2025-04-16	85.800	85.800	83.400	83.400	83.400	238,187
2025-04-15	84.600	85.700	83.100	85.700	85.700	314,002
2025-04-14	81.900	86.000	81.900	83.600	83.600	663,386
2025-04-11	75.300	80.900	73.000	80.900	80.900	626,480
2025-04-10	76.300	76.800	75.000	76.800	76.800	244,000
2025-04-09	75.500	75.600	68.200	69.900	69.900	929,576
2025-04-08	75.100	77.600	75.100	75.500	75.500	1,048,023
2025-04-07	83.400	83.400	83.400	83.400	83.400	165,347
2025-04-02	91.800	93.000	91.200	92.600	92.600	126,028
2025-04-01	89.900	92.200	89.800	91.800	91.800	262,133
2025-03-31	91.100	92.500	89.300	89.800	89.800	624,300
2025-03-28	97.000	97.000	93.500	94.400	94.400	356,002
2025-03-27	96.600	97.200	96.200	96.800	96.800	145,010
2025-03-26	97.800	98.600	97.300	97.300	97.300	91,105
2025-03-25	98.600	99.000	97.500	97.500	97.500	107,052
2025-03-24	98.200	98.600	97.600	98.000	98.000	156,398
2025-03-21	98.700	98.700	97.200	97.800	97.800	119,101
2025-03-20	98.400	98.400	97.500	97.500	97.500	119,129
2025-03-19	98.500	98.600	97.200	97.200	97.200	158,051
2025-03-18	98.400	99.200	98.000	98.500	98.500	184,003
2025-03-17	100.50	100.50	98.200	98.200	98.200	410,134
2025-03-14	99.000	102.00	98.600	99.700	99.700	982,255
2025-03-13	98.000	103.00	98.000	98.400	98.400	1,875,024
2025-03-12	92.200	94.300	92.200	94.300	94.300	185,285
2025-03-11	91.000	92.300	89.700	92.200	92.200	244,015
2025-03-10	93.300	94.000	92.400	92.400	92.400	171,004
2025-03-07	93.100	93.600	93.100	93.200	93.200	178,288
2025-03-06	94.000	94.500	92.800	93.100	93.100	240,124
2025-03-05	93.000	94.400	93.000	93.900	93.900	139,004
2025-03-04	90.000	93.600	90.000	93.000	93.000	472,582
2025-03-03	94.000	94.700	92.500	93.600	93.600	693,726
2025-02-27	97.400	97.700	96.000	96.600	96.600	202,002
2025-02-26	97.100	97.300	96.600	97.000	97.000	137,371
2025-02-25	98.000	98.000	96.800	97.400	97.400	220,414
2025-02-24	98.100	98.600	98.000	98.500	98.500	136,003
2025-02-21	99.900	99.900	98.500	98.900	98.900	203,050
2025-02-20	100.50	100.50	99.100	99.900	99.900	183,004
2025-02-19	101.00	101.00	100.00	100.50	100.50	185,038
2025-02-18	99.500	100.50	99.400	100.00	100.00	254,010
2025-02-17	98.600	99.600	98.600	99.200	99.200	207,015
2025-02-14	98.400	98.700	97.600	98.200	98.200	131,031
2025-02-13	97.300	98.900	97.300	98.400	98.400	166,002
2025-02-12	98.100	99.000	97.000	98.000	98.000	205,200
2025-02-11	97.600	100.50	97.600	98.100	98.100	326,002
2025-02-10	97.100	97.800	97.000	97.200	97.200	153,009
2025-02-07	97.300	98.300	97.300	98.000	98.000	169,004
2025-02-06	96.600	97.600	95.800	97.200	97.200	196,000
2025-02-05	94.300	96.400	94.300	95.700	95.700	201,003

← NewerPage 7 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.