Ampoc Far-East Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 188.00 | 198.00 | 183.50 | 183.50 | 183.50 | 1,475,856 |
| 2026-10-19 | 185.00 | 191.00 | 183.00 | 188.50 | 188.50 | 1,361,192 |
| 2026-10-16 | 196.00 | 197.50 | 189.00 | 193.50 | 193.50 | 1,702,182 |
| 2026-10-15 | 198.50 | 207.00 | 194.00 | 194.50 | 194.50 | 2,457,279 |
| 2026-10-14 | 213.50 | 215.00 | 207.00 | 208.50 | 208.50 | 1,997,383 |
| 2026-10-13 | 218.00 | 223.00 | 210.00 | 210.00 | 210.00 | 3,543,619 |
| 2026-10-12 | 218.00 | 229.00 | 213.00 | 224.00 | 224.00 | 3,955,571 |
| 2026-10-08 | 213.50 | 222.00 | 209.50 | 216.50 | 216.50 | 2,460,326 |
| 2026-10-07 | 210.00 | 220.00 | 209.00 | 214.00 | 214.00 | 3,117,080 |
| 2026-10-06 | 207.00 | 214.00 | 203.00 | 209.50 | 209.50 | 2,807,956 |
| 2026-10-05 | 200.00 | 211.00 | 197.50 | 208.00 | 208.00 | 3,274,819 |
| 2026-10-02 | 198.00 | 202.00 | 195.00 | 196.50 | 196.50 | 1,386,430 |
| 2026-10-01 | 197.50 | 200.00 | 195.50 | 197.00 | 197.00 | 966,695 |
| 2026-09-30 | 199.50 | 201.50 | 195.50 | 197.50 | 197.50 | 1,573,131 |
| 2026-09-29 | 190.00 | 202.00 | 190.00 | 196.00 | 196.00 | 1,938,618 |
| 2026-09-24 | 197.00 | 198.00 | 190.00 | 191.00 | 191.00 | 1,320,308 |
| 2026-09-23 | 195.00 | 199.50 | 189.00 | 197.00 | 197.00 | 2,944,719 |
| 2026-09-22 | 185.00 | 201.00 | 182.50 | 194.50 | 194.50 | 4,842,656 |
| 2026-09-21 | 192.50 | 195.00 | 180.00 | 183.00 | 183.00 | 4,186,470 |
| 2026-09-18 | 195.00 | 195.00 | 186.00 | 192.50 | 192.50 | 9,756,037 |
| 2026-09-17 | 205.00 | 206.50 | 199.00 | 206.50 | 206.50 | 3,778,476 |
| 2026-09-16 | 173.00 | 188.00 | 170.50 | 188.00 | 188.00 | 2,329,008 |
| 2026-09-15 | 170.50 | 174.50 | 169.50 | 171.00 | 171.00 | 511,422 |
| 2026-09-14 | 171.00 | 173.50 | 167.50 | 170.50 | 170.50 | 586,899 |
| 2026-09-11 | 172.00 | 174.50 | 170.00 | 173.50 | 173.50 | 831,850 |
| 2026-09-10 | 179.50 | 179.50 | 173.50 | 174.50 | 174.50 | 960,200 |
| 2026-09-09 | 180.50 | 182.00 | 177.50 | 180.00 | 180.00 | 543,601 |
| 2026-09-08 | 186.00 | 186.00 | 178.00 | 179.50 | 179.50 | 705,754 |
| 2026-09-07 | 184.00 | 187.00 | 181.00 | 184.00 | 184.00 | 917,509 |
| 2026-09-04 | 182.00 | 183.50 | 175.00 | 181.50 | 181.50 | 803,337 |
| 2026-09-03 | 185.00 | 189.50 | 177.00 | 179.00 | 179.00 | 1,033,509 |
| 2026-09-02 | 187.00 | 194.50 | 184.00 | 184.00 | 184.00 | 1,759,258 |
| 2026-09-01 | 179.50 | 188.50 | 179.50 | 187.00 | 187.00 | 1,360,543 |
| 2026-08-31 | 178.00 | 183.00 | 173.50 | 179.50 | 179.50 | 1,732,493 |
| 2026-08-28 | 187.50 | 189.00 | 180.50 | 181.50 | 181.50 | 1,583,169 |
| 2026-08-27 | 183.00 | 188.50 | 178.00 | 185.00 | 185.00 | 1,872,796 |
| 2026-08-26 | 173.00 | 186.00 | 172.00 | 181.50 | 181.50 | 1,926,724 |
| 2026-08-25 | 170.00 | 172.50 | 165.00 | 171.00 | 171.00 | 2,434,462 |
| 2026-08-24 | 176.50 | 181.50 | 174.00 | 174.00 | 174.00 | 1,010,616 |
| 2026-08-21 | 183.50 | 183.50 | 176.50 | 176.50 | 176.50 | 1,655,965 |
| 2026-08-20 | 183.50 | 185.50 | 178.50 | 183.00 | 183.00 | 1,637,360 |
| 2026-08-19 | 178.50 | 187.50 | 176.00 | 183.00 | 183.00 | 2,401,057 |
| 2026-08-18 | 194.50 | 195.00 | 180.50 | 181.50 | 181.50 | 2,771,296 |
| 2026-08-17 | 200.50 | 210.00 | 191.50 | 192.00 | 192.00 | 5,663,038 |
| 2026-08-14 | 212.50 | 218.00 | 212.50 | 212.50 | 212.50 | 2,273,858 |
| 2026-08-13 | 243.00 | 245.00 | 230.00 | 236.00 | 236.00 | 4,811,108 |
| 2026-08-12 | 244.00 | 248.50 | 234.50 | 243.00 | 243.00 | 5,316,057 |
| 2026-08-11 | 222.50 | 239.50 | 222.50 | 239.50 | 239.50 | 5,875,764 |
| 2026-08-10 | 214.00 | 231.50 | 214.00 | 218.00 | 218.00 | 3,449,690 |
| 2026-08-07 | 218.00 | 224.50 | 211.00 | 215.00 | 215.00 | 3,189,381 |
| 2026-08-06 | 208.50 | 223.50 | 201.00 | 220.00 | 220.00 | 4,480,595 |
| 2026-08-05 | 224.50 | 228.00 | 205.50 | 205.50 | 205.50 | 6,562,122 |
| 2026-08-04 | 201.50 | 220.00 | 199.00 | 220.00 | 220.00 | 4,901,389 |
| 2026-08-03 | 184.00 | 200.00 | 180.00 | 200.00 | 200.00 | 2,954,790 |
| 2026-07-31 | 182.00 | 182.00 | 174.00 | 182.00 | 182.00 | 2,510,365 |
| 2026-07-30 | 161.50 | 184.00 | 161.50 | 165.50 | 165.50 | 3,869,381 |
| 2026-07-29 | 197.50 | 198.00 | 176.00 | 176.00 | 176.00 | 2,638,981 |
| 2026-07-28 | 202.00 | 206.00 | 192.00 | 195.50 | 195.50 | 3,925,282 |
| 2026-07-27 | 212.50 | 220.00 | 197.50 | 210.00 | 210.00 | 4,066,360 |
| 2026-07-24 | 230.00 | 230.50 | 212.50 | 212.50 | 212.50 | 3,667,178 |
Page 1 of 2 · 63 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.