Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	28.200	28.300	28.000	28.200	28.200	115,000
2023-11-08	28.250	28.250	27.900	27.950	27.950	30,000
2023-11-07	28.250	28.250	28.000	28.200	28.200	22,000
2023-11-06	28.100	28.200	28.000	28.150	28.150	50,000
2023-11-03	28.100	28.100	27.900	27.900	27.900	47,000
2023-11-02	28.200	28.200	27.950	28.100	28.100	11,000
2023-11-01	28.200	28.200	27.950	28.050	28.050	22,000
2023-10-31	28.000	28.150	27.850	28.000	28.000	46,000
2023-10-30	28.150	28.250	28.000	28.000	28.000	27,000
2023-10-27	28.050	28.350	28.050	28.150	28.150	52,000
2023-10-26	27.750	28.100	27.700	27.900	27.900	61,000
2023-10-25	27.650	27.750	27.600	27.700	27.700	77,000
2023-10-24	27.600	27.650	27.550	27.650	27.650	75,000
2023-10-23	27.750	27.750	27.600	27.600	27.600	36,000
2023-10-20	27.700	27.800	27.600	27.700	27.700	61,000
2023-10-19	27.850	27.850	27.700	27.750	27.750	69,000
2023-10-18	27.900	27.900	27.650	27.800	27.800	140,000
2023-10-17	27.950	27.950	27.750	27.900	27.900	86,000
2023-10-16	27.900	27.900	27.700	27.900	27.900	68,000
2023-10-13	27.900	28.000	27.750	27.900	27.900	49,000
2023-10-12	28.250	28.250	27.800	27.850	27.850	46,000
2023-10-11	28.000	28.000	27.800	27.950	27.950	33,000
2023-10-06	28.150	28.150	27.800	28.000	28.000	33,000
2023-10-05	28.200	28.200	27.850	28.000	28.000	28,000
2023-10-04	28.150	28.150	27.900	28.000	28.000	93,000
2023-10-03	28.200	28.200	27.900	28.050	28.050	54,000
2023-10-02	28.250	28.250	27.800	28.100	28.100	64,000
2023-09-28	28.300	28.400	28.050	28.050	28.050	18,000
2023-09-27	28.450	28.450	28.050	28.250	28.250	17,000
2023-09-26	28.300	28.300	28.000	28.200	28.200	42,000
2023-09-25	28.100	28.250	28.050	28.100	28.100	21,000
2023-09-22	28.450	28.450	28.100	28.100	28.100	5,000
2023-09-21	27.950	28.000	27.750	27.950	27.950	63,000
2023-09-20	28.250	28.250	27.850	27.950	27.950	14,000
2023-09-19	28.450	28.450	28.000	28.050	28.050	39,000
2023-09-18	28.450	28.450	28.050	28.250	28.250	33,000
2023-09-15	28.400	28.600	28.300	28.400	28.400	54,000
2023-09-14	28.700	28.700	28.250	28.400	28.400	26,000
2023-09-13	28.800	28.800	28.400	28.400	28.400	25,000
2023-09-12	28.150	28.550	28.150	28.500	28.500	96,000
2023-09-11	28.350	28.750	28.100	28.350	28.350	83,000
2023-09-08	28.400	28.400	28.200	28.350	28.350	8,000
2023-09-07	28.350	28.400	28.200	28.300	28.300	82,000
2023-09-06	28.500	28.500	28.050	28.350	28.350	53,000
2023-09-05	28.200	28.300	28.000	28.250	28.250	67,000
2023-09-04	27.600	28.200	27.350	28.200	28.200	148,000
2023-09-01	27.550	27.550	26.900	27.550	27.550	148,000
2023-08-31	27.700	27.700	27.350	27.350	27.350	43,000
2023-08-30	27.550	27.800	27.450	27.500	27.500	34,000
2023-08-29	27.850	27.850	27.450	27.500	27.500	40,000
2023-08-28	27.900	27.900	27.450	27.600	27.600	25,000
2023-08-25	27.700	27.900	27.550	27.650	27.650	39,000
2023-08-24	28.250	28.250	27.450	27.650	27.650	85,000
2023-08-23	27.900	28.000	27.400	27.900	27.900	36,000
2023-08-22	28.150	28.400	27.550	27.750	27.750	138,000
2023-08-21	28.000	28.450	27.950	28.100	28.100	157,000
2023-08-18	29.800	29.800	29.550	29.700	27.630	223,000
2023-08-17	29.200	29.800	29.200	29.750	27.677	104,000
2023-08-16	29.050	29.500	29.050	29.350	27.305	82,000
2023-08-15	29.300	29.550	29.200	29.250	27.212	76,263

← NewerPage 13 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.