Ampoc Far-East Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 111.00 | 122.50 | 111.00 | 122.00 | 122.00 | 6,303,309 |
| 2024-10-30 | 112.50 | 120.00 | 112.50 | 115.00 | 115.00 | 3,003,343 |
| 2024-10-29 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 951,263 |
| 2024-10-28 | 115.50 | 115.50 | 111.00 | 112.00 | 112.00 | 1,525,245 |
| 2024-10-25 | 117.50 | 118.50 | 114.00 | 115.00 | 115.00 | 1,920,614 |
| 2024-10-24 | 115.50 | 122.00 | 113.50 | 117.00 | 117.00 | 4,991,743 |
| 2024-10-23 | 123.00 | 123.00 | 114.00 | 114.50 | 114.50 | 3,092,324 |
| 2024-10-22 | 113.00 | 124.00 | 111.50 | 120.00 | 120.00 | 6,273,065 |
| 2024-10-21 | 109.00 | 116.00 | 108.00 | 115.50 | 115.50 | 3,035,144 |
| 2024-10-18 | 110.00 | 111.50 | 105.50 | 105.50 | 105.50 | 1,483,783 |
| 2024-10-17 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | 1,737,102 |
| 2024-10-16 | 106.00 | 114.50 | 105.50 | 114.50 | 114.50 | 3,030,282 |
| 2024-10-15 | 109.50 | 116.00 | 108.00 | 108.50 | 108.50 | 4,351,794 |
| 2024-10-14 | 101.50 | 110.00 | 100.00 | 107.50 | 107.50 | 4,510,124 |
| 2024-10-11 | 97.500 | 104.00 | 97.000 | 101.50 | 101.50 | 3,404,545 |
| 2024-10-09 | 95.900 | 98.800 | 95.000 | 95.400 | 95.400 | 1,323,160 |
| 2024-10-08 | 95.700 | 95.800 | 93.000 | 94.200 | 94.200 | 821,276 |
| 2024-10-07 | 90.300 | 97.000 | 90.000 | 96.300 | 96.300 | 2,281,403 |
| 2024-10-04 | 87.400 | 90.900 | 87.400 | 88.400 | 88.400 | 665,005 |
| 2024-10-01 | 87.500 | 88.000 | 86.800 | 86.800 | 86.800 | 140,462 |
| 2024-09-30 | 88.300 | 88.800 | 87.500 | 87.500 | 87.500 | 110,041 |
| 2024-09-27 | 88.300 | 89.200 | 88.300 | 88.900 | 88.900 | 90,295 |
| 2024-09-26 | 89.700 | 89.700 | 88.100 | 88.300 | 88.300 | 87,315 |
| 2024-09-25 | 88.500 | 89.400 | 88.500 | 89.200 | 89.200 | 144,079 |
| 2024-09-24 | 89.300 | 89.300 | 87.600 | 88.200 | 88.200 | 190,254 |
| 2024-09-23 | 88.500 | 89.300 | 88.100 | 89.300 | 89.300 | 117,327 |
| 2024-09-20 | 88.800 | 89.900 | 88.500 | 88.500 | 88.500 | 291,030 |
| 2024-09-19 | 87.500 | 87.800 | 86.700 | 87.800 | 87.800 | 67,050 |
| 2024-09-18 | 87.800 | 88.700 | 86.300 | 86.400 | 86.400 | 223,146 |
| 2024-09-16 | 91.200 | 91.200 | 87.700 | 88.300 | 88.300 | 457,015 |
| 2024-09-13 | 86.000 | 91.000 | 86.000 | 90.000 | 90.000 | 557,161 |
| 2024-09-12 | 85.000 | 86.400 | 84.100 | 86.000 | 86.000 | 154,000 |
| 2024-09-11 | 83.600 | 84.500 | 83.500 | 83.900 | 83.900 | 97,015 |
| 2024-09-10 | 85.800 | 85.800 | 83.700 | 84.200 | 84.200 | 115,001 |
| 2024-09-09 | 83.800 | 85.200 | 83.600 | 85.200 | 85.200 | 96,150 |
| 2024-09-06 | 85.000 | 85.400 | 84.300 | 85.300 | 85.300 | 68,015 |
| 2024-09-05 | 85.800 | 86.500 | 84.300 | 85.000 | 85.000 | 98,101 |
| 2024-09-04 | 85.600 | 86.300 | 83.200 | 84.800 | 84.800 | 239,002 |
| 2024-09-03 | 88.400 | 89.700 | 87.900 | 88.000 | 88.000 | 162,001 |
| 2024-09-02 | 88.500 | 88.700 | 87.900 | 88.300 | 88.300 | 91,201 |
| 2024-08-30 | 88.200 | 88.900 | 88.200 | 88.300 | 88.300 | 61,001 |
| 2024-08-29 | 87.800 | 88.200 | 87.200 | 88.200 | 88.200 | 111,197 |
| 2024-08-28 | 88.400 | 88.500 | 88.000 | 88.100 | 88.100 | 49,001 |
| 2024-08-27 | 88.000 | 88.400 | 88.000 | 88.400 | 88.400 | 47,000 |
| 2024-08-26 | 87.800 | 89.100 | 87.800 | 88.100 | 88.100 | 58,101 |
| 2024-08-23 | 88.800 | 88.800 | 87.500 | 88.600 | 88.600 | 126,255 |
| 2024-08-22 | 88.800 | 89.200 | 88.800 | 89.100 | 89.100 | 61,002 |
| 2024-08-21 | 89.000 | 89.200 | 88.600 | 89.200 | 89.200 | 132,047 |
| 2024-08-20 | 90.000 | 90.000 | 88.700 | 89.200 | 89.200 | 80,004 |
| 2024-08-19 | 89.000 | 90.000 | 89.000 | 89.200 | 89.200 | 196,094 |
| 2024-08-16 | 87.000 | 88.300 | 87.000 | 88.200 | 88.200 | 180,101 |
| 2024-08-15 | 86.900 | 86.900 | 86.000 | 86.500 | 86.500 | 124,507 |
| 2024-08-14 | 86.000 | 87.300 | 86.000 | 86.900 | 86.900 | 170,067 |
| 2024-08-13 | 83.700 | 85.400 | 83.500 | 85.400 | 85.400 | 168,002 |
| 2024-08-12 | 81.500 | 85.000 | 81.500 | 84.200 | 84.200 | 222,141 |
| 2024-08-09 | 80.100 | 82.800 | 80.100 | 81.500 | 81.500 | 284,051 |
| 2024-08-08 | 78.500 | 80.200 | 78.200 | 79.000 | 79.000 | 137,109 |
| 2024-08-07 | 75.600 | 80.000 | 75.600 | 79.500 | 79.500 | 277,100 |
| 2024-08-06 | 77.000 | 78.900 | 71.000 | 76.200 | 76.200 | 684,797 |
| 2024-08-05 | 83.000 | 83.000 | 75.900 | 76.500 | 76.500 | 790,090 |
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.