Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.300	30.450	29.000	30.400	30.400	153,000
2024-08-02	30.600	30.600	30.250	30.500	30.500	55,000
2024-08-01	30.750	30.750	30.650	30.700	30.700	16,000
2024-07-31	30.650	30.750	30.600	30.650	30.650	16,000
2024-07-30	30.650	30.650	30.600	30.650	30.650	10,000
2024-07-29	30.650	30.700	30.250	30.650	30.650	41,000
2024-07-26	30.500	30.650	30.250	30.650	30.650	32,000
2024-07-25	30.650	30.650	30.650	30.650	30.650	0
2024-07-24	30.650	30.650	30.650	30.650	30.650	0
2024-07-23	30.650	30.850	30.400	30.650	30.650	42,000
2024-07-22	30.900	30.900	30.400	30.450	30.450	76,000
2024-07-19	31.250	31.250	30.600	30.900	30.900	117,000
2024-07-18	31.650	31.650	30.800	31.300	31.300	83,000
2024-07-17	32.050	32.100	31.350	31.500	31.500	122,000
2024-07-16	30.550	31.700	30.550	31.300	31.300	263,000
2024-07-15	30.700	30.700	30.550	30.650	30.650	102,000
2024-07-12	30.800	31.000	30.550	30.800	30.800	134,000
2024-07-11	30.450	30.900	30.450	30.700	30.700	244,000
2024-07-10	30.400	30.400	30.200	30.250	30.250	23,000
2024-07-09	30.100	30.400	30.100	30.300	30.300	32,000
2024-07-08	30.450	30.450	30.150	30.200	30.200	42,000
2024-07-05	30.200	30.400	30.200	30.350	30.350	36,000
2024-07-04	30.100	30.300	30.000	30.250	30.250	56,000
2024-07-03	30.100	30.400	30.100	30.100	30.100	31,000
2024-07-02	30.400	30.400	30.100	30.100	30.100	28,000
2024-07-01	30.250	30.500	30.150	30.250	30.250	17,000
2024-06-28	30.200	30.200	30.000	30.150	30.150	73,000
2024-06-27	30.200	30.200	30.000	30.150	30.150	49,000
2024-06-26	30.400	30.450	30.050	30.150	30.150	70,000
2024-06-25	30.400	30.400	30.100	30.400	30.400	30,000
2024-06-24	30.400	30.450	30.050	30.300	30.300	57,000
2024-06-21	30.350	30.400	30.100	30.300	30.300	34,000
2024-06-20	30.200	30.450	30.000	30.200	30.200	131,000
2024-06-19	30.050	30.200	30.000	30.100	30.100	46,000
2024-06-18	30.200	30.200	30.000	30.050	30.050	41,000
2024-06-17	30.300	30.300	30.000	30.100	30.100	107,000
2024-06-14	30.100	30.250	30.000	30.100	30.100	40,000
2024-06-13	30.350	30.350	30.000	30.000	30.000	84,000
2024-06-12	30.300	30.300	30.000	30.200	30.200	55,000
2024-06-11	30.400	30.400	30.100	30.250	30.250	24,000
2024-06-07	30.100	30.200	30.000	30.200	30.200	62,000
2024-06-06	30.100	30.300	30.000	30.100	30.100	88,000
2024-06-05	30.200	30.350	30.050	30.100	30.100	48,000
2024-06-04	30.000	30.400	30.000	30.200	30.200	51,000
2024-06-03	30.000	30.100	29.900	30.000	30.000	169,000
2024-05-31	30.100	30.200	30.050	30.150	30.150	54,000
2024-05-30	30.150	30.450	30.050	30.100	30.100	70,000
2024-05-29	30.250	30.350	30.050	30.200	30.200	72,000
2024-05-28	30.200	30.200	30.000	30.150	30.150	78,000
2024-05-27	30.050	30.300	30.000	30.100	30.100	104,000
2024-05-24	30.100	30.200	30.050	30.050	30.050	60,000
2024-05-23	30.200	30.300	30.000	30.150	30.150	107,000
2024-05-22	30.200	30.300	30.150	30.250	30.250	89,000
2024-05-21	30.550	30.550	30.150	30.250	30.250	66,000
2024-05-20	30.250	30.500	30.050	30.500	30.500	66,000
2024-05-17	30.550	30.550	30.300	30.450	30.450	52,000
2024-05-16	30.500	30.550	30.100	30.500	30.500	245,000
2024-05-15	30.400	30.550	30.300	30.500	30.500	74,000
2024-05-14	30.650	30.650	30.400	30.500	30.500	43,000
2024-05-13	31.250	31.250	30.200	30.600	30.600	329,000

← NewerPage 10 of 21 · 1,224 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.