Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	31.250	31.250	30.200	30.600	30.600	329,000
2024-05-10	30.850	31.250	30.850	31.200	31.200	69,000
2024-05-09	31.700	31.700	30.900	31.050	31.050	106,000
2024-05-08	31.300	31.400	31.200	31.300	31.300	66,000
2024-05-07	31.700	31.700	31.150	31.300	31.300	78,000
2024-05-06	30.950	31.850	30.950	31.500	31.500	285,000
2024-05-03	31.050	31.200	30.750	30.950	30.950	68,000
2024-05-02	30.800	31.000	30.800	30.950	30.950	62,000
2024-04-30	30.300	31.250	30.300	30.800	30.800	128,000
2024-04-29	30.400	30.550	30.400	30.500	30.500	39,000
2024-04-26	30.300	30.500	30.300	30.500	30.500	24,000
2024-04-25	30.500	30.500	30.250	30.300	30.300	25,000
2024-04-24	30.300	30.550	30.300	30.500	30.500	69,000
2024-04-23	30.300	30.500	30.200	30.400	30.400	47,000
2024-04-22	30.250	30.750	30.250	30.400	30.400	65,000
2024-04-19	30.650	30.650	30.050	30.300	30.300	77,000
2024-04-18	30.400	30.600	30.350	30.500	30.500	27,000
2024-04-17	30.400	30.750	30.400	30.400	30.400	55,000
2024-04-16	30.900	30.900	30.400	30.450	30.450	78,000
2024-04-15	31.100	31.100	30.750	30.900	30.900	53,000
2024-04-12	31.150	31.150	30.850	31.000	31.000	110,000
2024-04-11	31.450	31.450	30.850	31.000	31.000	71,000
2024-04-10	30.650	31.300	30.650	30.950	30.950	182,000
2024-04-09	30.800	30.800	30.600	30.700	30.700	92,000
2024-04-08	30.800	30.900	30.600	30.700	30.700	69,000
2024-04-03	30.500	30.700	30.450	30.700	30.700	40,000
2024-04-02	30.500	30.700	30.500	30.650	30.650	29,000
2024-04-01	30.750	30.750	30.450	30.550	30.550	76,000
2024-03-29	30.400	30.500	30.350	30.450	30.450	46,000
2024-03-28	30.250	30.850	30.250	30.550	30.550	80,000
2024-03-27	30.700	30.800	30.250	30.250	30.250	99,000
2024-03-26	30.550	30.550	30.550	30.550	30.550	33,467
2024-03-25	30.600	30.600	30.250	30.550	30.550	69,000
2024-03-22	30.450	30.650	30.450	30.550	30.550	49,000
2024-03-21	30.950	30.950	30.450	30.500	30.500	94,000
2024-03-20	30.600	30.850	30.500	30.750	30.750	117,000
2024-03-19	30.600	30.600	30.400	30.600	30.600	95,000
2024-03-18	30.650	30.650	30.650	30.650	30.650	38,209
2024-03-15	30.550	31.000	30.350	30.650	30.650	59,000
2024-03-14	30.700	30.850	30.500	30.600	30.600	142,000
2024-03-13	31.000	31.000	31.000	31.000	31.000	62,066
2024-03-12	30.900	31.650	30.900	31.000	31.000	233,000
2024-03-11	30.450	30.900	30.300	30.900	30.900	171,000
2024-03-08	30.600	30.600	30.150	30.500	30.500	167,000
2024-03-07	30.600	30.700	30.300	30.500	30.500	111,000
2024-03-06	30.700	30.700	30.350	30.400	30.400	122,000
2024-03-05	30.650	30.750	30.500	30.700	30.700	53,000
2024-03-04	30.750	30.750	30.450	30.650	30.650	90,000
2024-03-01	30.600	30.750	30.400	30.600	30.600	75,000
2024-02-29	30.500	30.950	30.500	30.600	30.600	86,000
2024-02-27	30.600	30.600	30.200	30.600	30.600	101,000
2024-02-26	30.700	30.700	30.200	30.600	30.600	177,000
2024-02-23	30.900	30.900	30.400	30.750	30.750	152,000
2024-02-22	30.750	30.950	30.000	30.900	30.900	164,000
2024-02-21	30.800	31.000	30.750	30.900	30.900	191,000
2024-02-20	30.950	31.050	30.850	30.950	30.950	67,000
2024-02-19	31.000	31.050	30.800	30.950	30.950	186,000
2024-02-16	31.000	31.000	30.700	30.900	30.900	138,000
2024-02-15	31.400	31.400	30.700	31.000	31.000	133,000
2024-02-05	31.200	31.300	30.600	30.800	30.800	76,000

← NewerPage 11 of 21 · 1,225 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.