Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	30.800	30.900	30.400	30.700	30.700	84,000
2024-02-01	30.850	30.950	30.450	30.700	30.700	111,000
2024-01-31	30.750	30.750	30.400	30.600	30.600	34,000
2024-01-30	31.100	31.150	30.400	30.750	30.750	63,000
2024-01-29	30.400	30.950	30.200	30.800	30.800	230,000
2024-01-26	30.200	30.250	30.100	30.200	30.200	126,000
2024-01-25	30.300	30.350	29.950	30.150	30.150	110,000
2024-01-24	30.000	30.250	30.000	30.150	30.150	62,000
2024-01-23	30.250	30.250	29.900	30.100	30.100	46,000
2024-01-22	30.100	30.300	29.900	30.100	30.100	93,000
2024-01-19	30.050	30.700	29.750	30.100	30.100	108,000
2024-01-18	30.000	30.300	29.900	30.150	30.150	138,000
2024-01-17	30.400	30.400	29.900	30.100	30.100	182,000
2024-01-16	30.550	30.550	29.700	30.200	30.200	187,000
2024-01-15	29.300	31.450	29.300	30.400	30.400	572,006
2024-01-12	29.100	29.250	29.050	29.200	29.200	116,000
2024-01-11	29.300	29.350	29.000	29.100	29.100	121,000
2024-01-10	29.100	29.100	28.800	28.900	28.900	57,000
2024-01-09	29.250	29.250	28.900	28.950	28.950	57,000
2024-01-08	29.100	29.100	28.850	28.950	28.950	129,000
2024-01-05	28.650	28.800	28.500	28.650	28.650	24,000
2024-01-04	28.650	28.650	28.400	28.500	28.500	17,000
2024-01-03	28.600	28.600	28.400	28.450	28.450	32,000
2024-01-02	28.400	28.600	28.400	28.500	28.500	49,000
2023-12-29	28.750	28.750	28.400	28.450	28.450	52,000
2023-12-28	28.850	28.850	28.450	28.500	28.500	22,000
2023-12-27	28.600	28.600	28.400	28.500	28.500	58,000
2023-12-26	28.750	28.750	28.400	28.500	28.500	59,000
2023-12-25	28.550	28.600	28.450	28.600	28.600	49,000
2023-12-22	28.900	28.900	28.300	28.600	28.600	91,000
2023-12-21	28.500	28.950	28.500	28.700	28.700	47,000
2023-12-20	29.100	29.100	28.650	28.850	28.850	26,000
2023-12-19	28.850	28.850	28.650	28.750	28.750	70,000
2023-12-18	28.750	28.800	28.500	28.800	28.800	46,000
2023-12-15	28.400	29.300	28.300	28.700	28.700	70,000
2023-12-14	28.350	28.400	28.250	28.400	28.400	49,000
2023-12-13	28.350	28.400	28.250	28.350	28.350	59,000
2023-12-12	28.400	28.400	28.200	28.350	28.350	184,000
2023-12-11	28.350	28.450	28.200	28.400	28.400	62,000
2023-12-08	28.450	28.500	28.300	28.350	28.350	28,000
2023-12-07	28.500	28.600	28.300	28.300	28.300	77,000
2023-12-06	28.350	28.650	28.300	28.400	28.400	80,000
2023-12-05	28.350	28.500	28.300	28.500	28.500	49,000
2023-12-04	28.500	28.500	28.250	28.500	28.500	62,000
2023-12-01	28.500	28.500	28.300	28.450	28.450	36,000
2023-11-30	28.400	28.550	28.300	28.450	28.450	40,000
2023-11-29	28.550	28.550	28.400	28.550	28.550	38,000
2023-11-28	28.550	28.550	28.400	28.450	28.450	22,000
2023-11-27	28.300	28.500	28.200	28.450	28.450	33,000
2023-11-24	28.450	28.450	28.300	28.300	28.300	28,000
2023-11-23	28.300	28.450	28.200	28.300	28.300	68,000
2023-11-22	28.350	28.350	28.050	28.250	28.250	56,000
2023-11-21	28.150	28.400	28.150	28.250	28.250	59,000
2023-11-20	28.150	28.350	28.150	28.350	28.350	26,000
2023-11-17	28.400	28.400	28.100	28.150	28.150	100,000
2023-11-16	28.400	28.400	28.100	28.300	28.300	22,000
2023-11-15	28.450	28.450	28.100	28.300	28.300	62,000
2023-11-14	28.300	28.350	28.000	28.350	28.350	91,000
2023-11-13	28.300	28.300	28.000	28.200	28.200	63,000
2023-11-10	28.250	28.250	28.100	28.200	28.200	20,000

← NewerPage 12 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.