Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	29.800	29.800	29.200	29.550	27.491	119,040
2023-08-11	29.650	29.650	29.250	29.550	27.491	102,576
2023-08-10	29.800	29.800	29.150	29.200	27.165	217,287
2023-08-09	30.100	30.100	29.500	29.500	27.444	57,259
2023-08-08	30.200	30.200	29.700	29.800	27.723	86,262
2023-08-07	30.250	30.350	29.950	30.250	28.142	74,654
2023-08-04	29.400	30.250	29.400	30.100	28.003	119,491
2023-08-02	29.800	29.900	29.400	29.450	27.398	193,152
2023-08-01	30.000	30.050	29.550	29.600	27.537	137,439
2023-07-31	30.300	30.500	29.600	30.000	27.910	167,227
2023-07-28	30.350	30.450	30.000	30.200	28.096	126,406
2023-07-27	30.150	30.400	30.000	30.200	28.096	115,035
2023-07-26	29.950	30.500	29.900	29.900	27.816	180,417
2023-07-25	29.500	29.800	29.500	29.800	27.723	98,274
2023-07-24	30.100	30.150	29.500	29.500	27.444	105,115
2023-07-21	29.800	30.050	29.600	29.850	27.770	70,599
2023-07-20	29.950	29.950	29.650	29.800	27.723	53,004
2023-07-19	30.300	30.300	29.400	29.700	27.630	168,433
2023-07-18	30.350	30.450	29.750	29.950	27.863	161,748
2023-07-17	30.800	30.800	29.950	29.950	27.863	194,285
2023-07-14	30.850	31.150	30.450	30.500	28.375	207,266
2023-07-13	29.600	30.800	29.550	30.500	28.375	494,138
2023-07-12	29.800	29.800	29.500	29.500	27.444	106,375
2023-07-11	30.500	30.500	29.600	29.600	27.537	205,142
2023-07-10	30.350	30.500	29.950	30.100	28.003	133,681
2023-07-07	30.450	30.950	30.050	30.350	28.235	525,581
2023-07-06	29.250	30.550	29.250	30.450	28.328	331,421
2023-07-05	29.400	29.700	29.400	29.400	27.351	71,071
2023-07-04	30.000	30.000	29.350	29.400	27.351	107,156
2023-07-03	29.250	29.950	29.150	29.950	27.863	157,545
2023-06-30	29.500	29.700	29.000	29.000	26.979	230,826
2023-06-29	29.850	29.850	29.350	29.500	27.444	28,885
2023-06-28	29.300	29.550	29.000	29.300	27.258	149,711
2023-06-27	29.500	29.650	29.100	29.200	27.165	135,225
2023-06-26	30.000	30.000	29.300	29.500	27.444	460,099
2023-06-21	29.650	30.250	29.650	29.900	27.816	180,457
2023-06-20	30.000	30.000	29.600	29.800	27.723	301,078
2023-06-19	30.300	30.450	29.950	30.000	27.910	260,938
2023-06-16	30.650	30.800	30.200	30.300	28.189	257,423
2023-06-15	31.300	31.300	30.600	30.650	28.514	190,505
2023-06-14	30.950	31.400	30.700	30.950	28.793	271,662
2023-06-13	30.300	30.800	30.050	30.600	28.468	202,486
2023-06-12	30.650	30.700	29.600	30.000	27.910	533,717
2023-06-09	30.500	30.900	30.300	30.550	28.421	324,291
2023-06-08	31.350	31.350	30.100	30.350	28.235	438,155
2023-06-07	31.000	31.750	31.000	31.200	29.026	264,761
2023-06-06	32.000	32.050	31.000	31.000	28.840	356,335
2023-06-05	32.450	32.450	31.600	31.650	29.445	245,322
2023-06-02	32.300	32.500	31.500	31.900	29.677	635,291
2023-06-01	32.200	32.700	32.050	32.300	30.049	331,156
2023-05-31	32.550	32.550	31.700	32.200	29.956	651,930
2023-05-30	32.500	33.150	31.900	32.250	30.003	805,048
2023-05-29	32.250	32.450	30.200	31.900	29.677	2,366,026
2023-05-26	36.900	38.500	32.850	32.850	30.561	4,835,558
2023-05-25	34.100	36.900	34.100	36.400	33.864	2,905,637
2023-05-24	32.000	34.750	32.000	33.900	31.538	1,834,375
2023-05-23	31.750	31.950	31.300	31.950	29.724	522,044
2023-05-22	30.350	31.100	30.350	31.000	28.840	520,140
2023-05-19	30.200	30.450	29.900	30.200	28.096	227,416
2023-05-18	30.500	30.500	29.800	29.950	27.863	113,058

← NewerPage 14 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.