Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	29.800	30.000	29.700	29.900	27.816	128,321
2023-05-16	30.000	30.450	29.750	29.800	27.723	143,581
2023-05-15	30.500	30.500	29.800	29.950	27.863	362,882
2023-05-12	30.050	30.700	30.050	30.450	28.328	564,173
2023-05-11	29.400	30.400	29.050	30.050	27.956	514,223
2023-05-10	29.900	29.900	29.400	29.550	27.491	200,149
2023-05-09	29.500	30.500	29.500	29.900	27.816	336,669
2023-05-08	30.100	30.100	29.000	29.300	27.258	370,665
2023-05-05	30.350	30.700	30.000	30.100	28.003	378,604
2023-05-04	30.000	30.900	30.000	30.350	28.235	551,392
2023-05-03	29.500	30.400	29.500	29.900	27.816	564,720
2023-05-02	28.900	30.700	28.100	29.150	27.119	463,178
2023-04-28	28.750	29.000	28.650	28.700	26.700	58,542
2023-04-27	28.750	29.000	28.600	28.750	26.747	105,147
2023-04-26	28.350	28.950	28.000	28.650	26.654	91,204
2023-04-25	28.500	28.500	28.000	28.000	26.049	92,449
2023-04-24	28.250	28.600	28.150	28.350	26.374	58,244
2023-04-21	29.300	29.300	27.950	28.050	26.095	248,633
2023-04-20	29.550	29.550	28.650	29.000	26.979	214,877
2023-04-19	29.850	30.000	29.000	29.400	27.351	304,792
2023-04-18	28.500	29.600	28.300	29.400	27.351	550,843
2023-04-17	28.000	28.300	28.000	28.100	26.142	85,085
2023-04-14	27.850	28.200	27.850	28.000	26.049	87,088
2023-04-13	29.050	29.050	27.750	27.850	25.909	267,104
2023-04-12	29.000	29.150	28.700	28.950	26.933	104,017
2023-04-11	28.700	29.150	28.300	29.000	26.979	220,739
2023-04-10	27.250	28.500	27.250	28.500	26.514	302,129
2023-04-07	27.200	27.300	26.950	27.250	25.351	41,042
2023-04-06	27.350	27.400	26.900	27.100	25.212	187,319
2023-03-31	27.500	27.650	27.400	27.550	25.630	68,059
2023-03-30	27.750	27.750	27.500	27.550	25.630	40,036
2023-03-29	27.900	27.900	27.300	27.600	25.677	72,213
2023-03-28	27.400	27.750	27.400	27.600	25.677	47,085
2023-03-27	27.650	27.650	27.450	27.600	25.677	111,108
2023-03-24	27.250	27.600	27.200	27.400	25.491	196,028
2023-03-23	27.000	27.350	27.000	27.100	25.212	114,275
2023-03-22	26.300	27.200	26.300	26.900	25.026	234,069
2023-03-21	26.250	26.450	26.200	26.450	24.607	131,210
2023-03-20	26.650	26.650	26.000	26.250	24.421	108,691
2023-03-17	26.250	26.250	26.000	26.250	24.421	51,044
2023-03-16	26.150	26.150	25.550	26.050	24.235	114,040
2023-03-15	26.000	26.500	25.950	26.150	24.328	70,054
2023-03-14	26.200	26.200	26.000	26.000	24.188	14,055
2023-03-13	26.600	26.700	26.050	26.050	24.235	62,056
2023-03-10	26.750	26.750	26.100	26.400	24.560	77,051
2023-03-09	26.350	26.850	26.350	26.600	24.746	111,675
2023-03-08	26.200	26.450	26.000	26.350	24.514	87,064
2023-03-07	26.350	26.350	26.200	26.200	24.374	24,053
2023-03-06	26.450	26.450	26.050	26.250	24.421	70,116
2023-03-03	26.400	26.400	26.100	26.300	24.467	22,070
2023-03-02	26.200	26.400	25.900	26.200	24.374	77,155
2023-03-01	26.100	26.300	26.000	26.100	24.281	75,193
2023-02-24	25.600	26.750	25.500	26.000	24.188	260,194
2023-02-23	25.550	25.550	25.250	25.350	23.584	46,082
2023-02-22	25.500	25.500	25.200	25.200	23.444	70,066
2023-02-21	25.550	25.550	25.300	25.350	23.584	40,074
2023-02-20	25.600	25.700	25.400	25.550	23.770	57,060
2023-02-17	25.400	25.700	25.250	25.500	23.723	100,046
2023-02-16	25.600	25.700	25.350	25.500	23.723	47,070
2023-02-15	25.950	25.950	25.250	25.500	23.723	105,042

← NewerPage 15 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.