Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	25.850	26.100	25.550	25.600	23.816	83,355
2023-02-13	25.150	26.300	24.950	25.950	24.142	370,236
2023-02-10	25.550	25.650	24.800	24.800	23.072	171,086
2023-02-09	25.100	25.850	24.650	25.500	23.723	269,574
2023-02-08	26.850	26.950	25.300	25.400	23.630	1,045,850
2023-02-07	23.650	25.850	23.650	25.850	24.049	402,766
2023-02-06	23.350	23.500	23.350	23.500	21.862	22,186
2023-02-03	23.250	23.300	23.200	23.250	21.630	24,125
2023-02-02	23.300	23.500	23.050	23.100	21.490	99,025
2023-02-01	23.400	23.450	23.200	23.350	21.723	13,024
2023-01-31	23.450	23.450	23.150	23.200	21.583	30,013
2023-01-30	23.800	23.800	23.200	23.200	21.583	62,039
2023-01-17	23.550	23.550	23.200	23.450	21.816	12,023
2023-01-16	23.550	23.550	23.100	23.400	21.769	11,044
2023-01-13	23.450	23.600	23.250	23.250	21.630	47,317
2023-01-12	23.450	23.450	23.200	23.350	21.723	14,018
2023-01-11	23.200	23.400	23.000	23.400	21.769	30,013
2023-01-10	23.300	23.300	23.250	23.300	21.676	3,012
2023-01-09	23.300	23.450	23.050	23.050	21.444	23,310
2023-01-06	23.100	23.400	23.100	23.400	21.769	2,008
2023-01-05	23.500	23.500	23.350	23.350	21.723	7,019
2023-01-04	23.400	23.400	23.400	23.400	21.769	1,012
2023-01-03	23.350	23.400	23.350	23.400	21.769	3,049
2022-12-30	23.100	23.300	23.100	23.300	21.676	2,001
2022-12-29	23.050	23.100	23.000	23.100	21.490	11,034
2022-12-28	23.400	23.400	23.050	23.350	21.723	14,006
2022-12-27	23.400	23.400	23.250	23.300	21.676	6,009
2022-12-26	23.350	23.350	23.000	23.300	21.676	35,005
2022-12-23	23.200	23.300	22.950	23.100	21.490	25,054
2022-12-22	23.000	23.200	22.950	23.150	21.537	32,009
2022-12-21	23.400	23.400	22.900	22.900	21.304	27,007
2022-12-20	23.400	23.400	22.850	23.050	21.444	46,010
2022-12-19	23.250	23.400	23.000	23.050	21.444	53,007
2022-12-16	23.500	23.500	23.050	23.050	21.444	31,012
2022-12-15	23.350	23.350	23.100	23.250	21.630	14,049
2022-12-14	23.050	23.350	23.000	23.000	21.397	33,019
2022-12-13	23.300	23.300	22.900	23.000	21.397	59,028
2022-12-12	22.950	23.550	22.950	23.150	21.537	69,014
2022-12-09	23.150	23.150	23.000	23.050	21.444	25,011
2022-12-08	23.000	23.150	22.750	23.000	21.397	56,056
2022-12-07	23.500	23.550	23.000	23.000	21.397	64,023
2022-12-06	23.650	23.650	23.300	23.500	21.862	13,005
2022-12-05	23.650	23.700	23.350	23.550	21.909	29,010
2022-12-02	23.800	23.850	23.400	23.400	21.769	18,007
2022-12-01	23.400	23.700	23.400	23.600	21.955	17,008
2022-11-30	23.100	23.450	23.100	23.350	21.723	36,003
2022-11-29	23.250	23.500	23.150	23.300	21.676	27,004
2022-11-28	23.100	23.200	23.000	23.150	21.537	22,011
2022-11-25	22.800	23.050	22.800	23.000	21.397	52,054
2022-11-24	22.950	23.000	22.550	22.800	21.211	46,006
2022-11-23	22.700	22.950	22.650	22.750	21.165	12,222
2022-11-22	23.050	23.050	22.700	22.700	21.118	23,045
2022-11-21	22.900	22.950	22.900	22.950	21.351	6,004
2022-11-18	22.700	22.850	22.500	22.700	21.118	33,006
2022-11-17	22.900	22.950	22.700	22.700	21.118	13,005
2022-11-16	22.800	22.800	22.800	22.800	21.211	3,006
2022-11-15	22.400	22.750	22.400	22.650	21.072	35,011
2022-11-14	22.400	22.450	22.050	22.400	20.839	28,012
2022-11-11	22.900	22.900	22.000	22.000	20.467	67,010
2022-11-10	22.150	22.350	22.100	22.300	20.746	39,002

← NewerPage 16 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.