Ant Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.100 | 25.600 | 25.000 | 25.250 | 25.250 | 34,027 |
| 2026-10-15 | 25.100 | 25.100 | 24.300 | 24.900 | 24.900 | 39,000 |
| 2026-10-14 | 25.200 | 25.200 | 24.750 | 24.950 | 24.950 | 40,002 |
| 2026-10-13 | 25.050 | 25.100 | 24.650 | 25.100 | 25.100 | 21,001 |
| 2026-10-12 | 24.850 | 25.600 | 24.850 | 25.100 | 25.100 | 20,000 |
| 2026-10-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 2,000 |
| 2026-10-07 | 25.050 | 25.400 | 24.800 | 25.100 | 25.100 | 15,001 |
| 2026-10-06 | 25.200 | 25.200 | 24.800 | 25.100 | 25.100 | 9,001 |
| 2026-10-05 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1,040 |
| 2026-10-02 | 24.850 | 25.000 | 24.850 | 24.900 | 24.900 | 12,001 |
| 2026-10-01 | 25.050 | 25.050 | 24.600 | 24.850 | 24.850 | 18,000 |
| 2026-09-30 | 25.000 | 25.000 | 24.850 | 24.950 | 24.950 | 18,004 |
| 2026-09-29 | 24.950 | 24.950 | 24.750 | 24.800 | 24.800 | 6,010 |
| 2026-09-24 | 24.800 | 24.850 | 24.650 | 24.750 | 24.750 | 6,001 |
| 2026-09-23 | 24.800 | 24.850 | 24.350 | 24.700 | 24.700 | 16,000 |
| 2026-09-22 | 24.400 | 24.800 | 24.400 | 24.550 | 24.550 | 28,001 |
| 2026-09-21 | 24.800 | 25.000 | 24.500 | 24.800 | 24.800 | 23,002 |
| 2026-09-18 | 24.900 | 24.900 | 24.550 | 24.800 | 24.800 | 22,000 |
| 2026-09-17 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 3,000 |
| 2026-09-16 | 25.000 | 25.150 | 24.900 | 24.900 | 24.900 | 8,001 |
| 2026-09-15 | 24.900 | 24.950 | 24.750 | 24.850 | 24.850 | 10,000 |
| 2026-09-14 | 25.000 | 25.000 | 24.700 | 24.900 | 24.900 | 48,002 |
| 2026-09-11 | 24.500 | 24.700 | 24.250 | 24.600 | 24.600 | 35,152 |
| 2026-09-10 | 24.000 | 24.250 | 24.000 | 24.200 | 24.200 | 3,001 |
| 2026-09-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,200 |
| 2026-09-08 | 24.300 | 24.300 | 23.750 | 24.000 | 24.000 | 7,001 |
| 2026-09-07 | 24.200 | 24.200 | 23.700 | 23.850 | 23.850 | 24,000 |
| 2026-09-04 | 23.800 | 24.000 | 23.650 | 23.850 | 23.850 | 7,001 |
| 2026-09-03 | 23.950 | 23.950 | 23.650 | 23.800 | 23.800 | 7,001 |
| 2026-09-02 | 23.900 | 23.900 | 23.600 | 23.750 | 23.750 | 5,001 |
| 2026-09-01 | 23.900 | 23.900 | 23.500 | 23.650 | 23.650 | 8,000 |
| 2026-08-31 | 23.600 | 23.900 | 23.550 | 23.550 | 23.550 | 19,002 |
| 2026-08-28 | 23.550 | 23.550 | 23.400 | 23.450 | 23.450 | 9,001 |
| 2026-08-27 | 23.500 | 23.600 | 23.250 | 23.500 | 23.500 | 23,000 |
| 2026-08-26 | 23.650 | 23.650 | 23.200 | 23.500 | 23.500 | 40,000 |
| 2026-08-25 | 23.050 | 23.550 | 23.050 | 23.500 | 23.500 | 8,000 |
| 2026-08-24 | 23.200 | 23.600 | 22.900 | 23.500 | 23.500 | 24,000 |
| 2026-08-21 | 23.850 | 24.200 | 23.750 | 23.950 | 23.050 | 56,012 |
| 2026-08-20 | 23.400 | 23.950 | 23.200 | 23.600 | 22.713 | 30,000 |
| 2026-08-19 | 23.300 | 23.300 | 23.000 | 23.000 | 22.136 | 29,000 |
| 2026-08-18 | 23.250 | 23.250 | 23.000 | 23.000 | 22.136 | 9,001 |
| 2026-08-17 | 23.150 | 23.200 | 22.900 | 23.000 | 22.136 | 32,002 |
| 2026-08-14 | 23.100 | 23.400 | 23.100 | 23.200 | 23.200 | 41,000 |
| 2026-08-13 | 23.300 | 23.450 | 23.200 | 23.450 | 23.450 | 12,000 |
| 2026-08-12 | 23.300 | 23.750 | 23.300 | 23.450 | 23.450 | 27,003 |
| 2026-08-11 | 23.200 | 23.300 | 23.200 | 23.300 | 23.300 | 19,002 |
| 2026-08-10 | 23.350 | 23.800 | 23.250 | 23.300 | 23.300 | 11,000 |
| 2026-08-07 | 23.400 | 23.450 | 23.250 | 23.250 | 23.250 | 3,000 |
| 2026-08-06 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,000 |
| 2026-08-05 | 23.200 | 23.400 | 23.200 | 23.400 | 23.400 | 25,000 |
| 2026-08-04 | 23.450 | 23.500 | 23.450 | 23.500 | 23.500 | 2,003 |
| 2026-08-03 | 23.100 | 23.200 | 22.750 | 23.200 | 23.200 | 16,001 |
| 2026-07-31 | 23.900 | 24.000 | 23.100 | 23.100 | 23.100 | 26,001 |
| 2026-07-30 | 23.100 | 23.100 | 22.900 | 23.000 | 23.000 | 14,000 |
| 2026-07-29 | 23.000 | 23.150 | 22.700 | 23.150 | 23.150 | 37,001 |
| 2026-07-28 | 22.750 | 23.150 | 22.700 | 23.150 | 23.150 | 26,000 |
| 2026-07-27 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-07-24 | 22.950 | 23.100 | 22.900 | 23.100 | 23.100 | 6,001 |
| 2026-07-23 | 23.300 | 23.300 | 23.000 | 23.200 | 23.200 | 17,000 |
| 2026-07-22 | 23.400 | 23.400 | 23.200 | 23.200 | 23.200 | 3,000 |
Page 1 of 21 · 1,221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.9000 TWD |
| 2025-08-26 | 1.6500 TWD |
| 2024-08-27 | 1.5000 TWD |
| 2023-08-21 | 2.0696 TWD |
| 2022-08-22 | 1.6772 TWD |
| 2021-09-29 | 0.9233 TWD |
| 2020-08-25 | 0.8500 TWD |
| 2019-09-03 | 0.9972 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.