Ampoc Far-East Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 94.300 | 96.400 | 94.300 | 95.700 | 95.700 | 201,003 |
| 2025-02-04 | 95.300 | 95.500 | 93.900 | 94.200 | 94.200 | 150,100 |
| 2025-02-03 | 97.200 | 97.200 | 93.400 | 95.300 | 95.300 | 345,125 |
| 2025-01-22 | 96.500 | 98.500 | 95.900 | 97.700 | 97.700 | 562,000 |
| 2025-01-21 | 96.300 | 96.900 | 95.300 | 95.500 | 95.500 | 119,001 |
| 2025-01-20 | 94.400 | 96.400 | 94.000 | 95.700 | 95.700 | 274,016 |
| 2025-01-17 | 93.300 | 94.600 | 93.100 | 93.600 | 93.600 | 193,219 |
| 2025-01-16 | 94.000 | 95.000 | 93.200 | 93.200 | 93.200 | 203,294 |
| 2025-01-15 | 93.800 | 94.600 | 92.200 | 92.200 | 92.200 | 205,002 |
| 2025-01-14 | 93.300 | 94.300 | 93.000 | 93.900 | 93.900 | 115,061 |
| 2025-01-13 | 95.700 | 95.700 | 92.600 | 93.300 | 93.300 | 548,119 |
| 2025-01-10 | 95.200 | 97.300 | 95.200 | 96.600 | 96.600 | 252,002 |
| 2025-01-09 | 97.900 | 98.500 | 95.200 | 95.500 | 95.500 | 261,015 |
| 2025-01-08 | 97.300 | 98.800 | 96.700 | 97.900 | 97.900 | 205,046 |
| 2025-01-07 | 98.800 | 99.500 | 97.100 | 97.100 | 97.100 | 243,089 |
| 2025-01-06 | 94.700 | 98.800 | 94.700 | 98.600 | 98.600 | 588,355 |
| 2025-01-03 | 96.500 | 97.200 | 94.500 | 94.500 | 94.500 | 462,001 |
| 2025-01-02 | 96.500 | 97.600 | 96.100 | 96.100 | 96.100 | 151,214 |
| 2024-12-31 | 96.900 | 97.500 | 96.300 | 96.800 | 96.800 | 192,200 |
| 2024-12-30 | 97.100 | 98.400 | 97.000 | 97.000 | 97.000 | 180,283 |
| 2024-12-27 | 99.900 | 99.900 | 97.200 | 97.500 | 97.500 | 385,350 |
| 2024-12-26 | 97.900 | 100.50 | 97.900 | 99.000 | 99.000 | 821,000 |
| 2024-12-25 | 96.400 | 98.100 | 96.400 | 97.600 | 97.600 | 227,500 |
| 2024-12-24 | 97.000 | 97.900 | 96.000 | 96.000 | 96.000 | 215,002 |
| 2024-12-23 | 96.400 | 97.000 | 95.900 | 96.700 | 96.700 | 219,003 |
| 2024-12-20 | 96.400 | 97.200 | 95.000 | 95.200 | 95.200 | 312,057 |
| 2024-12-19 | 97.000 | 97.600 | 95.800 | 96.500 | 96.500 | 369,303 |
| 2024-12-18 | 96.700 | 98.300 | 95.600 | 97.900 | 97.900 | 252,007 |
| 2024-12-17 | 95.800 | 96.800 | 94.900 | 96.700 | 96.700 | 467,003 |
| 2024-12-16 | 97.400 | 98.400 | 94.400 | 94.700 | 94.700 | 890,220 |
| 2024-12-13 | 98.800 | 99.200 | 96.800 | 97.000 | 97.000 | 722,902 |
| 2024-12-12 | 101.00 | 101.50 | 98.900 | 98.900 | 98.900 | 350,124 |
| 2024-12-11 | 98.700 | 101.50 | 98.700 | 100.00 | 100.00 | 316,061 |
| 2024-12-10 | 100.00 | 101.50 | 98.800 | 98.800 | 98.800 | 921,817 |
| 2024-12-09 | 103.50 | 103.50 | 100.50 | 100.50 | 100.50 | 948,142 |
| 2024-12-06 | 105.50 | 107.00 | 103.00 | 103.50 | 103.50 | 2,155,315 |
| 2024-12-05 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | 1,101,450 |
| 2024-12-04 | 104.00 | 106.50 | 103.00 | 104.50 | 104.50 | 744,006 |
| 2024-12-03 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | 567,091 |
| 2024-12-02 | 105.50 | 106.50 | 103.00 | 104.00 | 104.00 | 489,115 |
| 2024-11-29 | 104.00 | 106.00 | 103.50 | 104.50 | 104.50 | 474,178 |
| 2024-11-28 | 106.00 | 107.00 | 103.00 | 104.50 | 104.50 | 820,591 |
| 2024-11-27 | 108.50 | 109.50 | 106.50 | 106.50 | 106.50 | 1,213,383 |
| 2024-11-26 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | 1,582,152 |
| 2024-11-25 | 109.50 | 113.00 | 109.00 | 112.00 | 112.00 | 2,921,084 |
| 2024-11-22 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 2,376,261 |
| 2024-11-21 | 108.00 | 113.00 | 106.50 | 106.50 | 106.50 | 1,766,301 |
| 2024-11-20 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 824,515 |
| 2024-11-19 | 104.50 | 108.00 | 103.00 | 106.00 | 106.00 | 1,071,225 |
| 2024-11-18 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,218,397 |
| 2024-11-15 | 111.50 | 113.00 | 106.00 | 106.00 | 106.00 | 2,078,318 |
| 2024-11-14 | 113.50 | 114.50 | 109.00 | 109.00 | 109.00 | 1,993,201 |
| 2024-11-13 | 109.00 | 115.00 | 108.00 | 113.00 | 113.00 | 2,959,302 |
| 2024-11-12 | 110.00 | 111.50 | 108.00 | 109.00 | 109.00 | 1,657,467 |
| 2024-11-11 | 114.00 | 114.50 | 109.50 | 109.50 | 109.50 | 3,019,031 |
| 2024-11-08 | 122.00 | 125.00 | 115.00 | 117.00 | 117.00 | 5,334,591 |
| 2024-11-07 | 117.50 | 121.50 | 117.00 | 119.50 | 119.50 | 2,207,263 |
| 2024-11-06 | 118.50 | 120.00 | 116.50 | 117.00 | 117.00 | 2,391,524 |
| 2024-11-05 | 118.00 | 121.50 | 117.00 | 118.00 | 118.00 | 5,067,782 |
| 2024-11-04 | 123.50 | 126.00 | 117.50 | 117.50 | 117.50 | 14,839,836 |
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.