Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3646.TWO stock page

Ant Precision Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1526.30026.75026.30026.75023.334104,627
2022-08-1226.20026.30026.05026.25022.898108,079
2022-08-1126.15026.25025.90026.10022.76751,117
2022-08-1026.30026.45026.05026.05022.72463,085
2022-08-0926.05026.15026.00026.15022.81129,560
2022-08-0825.55026.55025.55025.90022.593227,934
2022-08-0525.55025.90025.40025.45022.20081,007
2022-08-0425.20025.40025.00025.35022.11365,014
2022-08-0325.60025.65025.30025.30022.06956,002
2022-08-0225.35025.55025.30025.55022.28851,007
2022-08-0125.40025.60025.35025.45022.20029,013
2022-07-2925.35025.60025.35025.40022.15763,050
2022-07-2825.60025.60025.30025.45022.20033,021
2022-07-2725.70025.70025.40025.45022.20046,121
2022-07-2625.60025.75025.35025.55022.28890,010
2022-07-2525.75026.30025.55025.55022.288151,357
2022-07-2225.50025.60025.25025.60022.33184,013
2022-07-2125.60025.60025.25025.45022.20092,034
2022-07-2025.60025.60025.30025.50022.24450,058
2022-07-1925.70025.70025.25025.45022.20033,005
2022-07-1825.70025.70025.35025.45022.20050,015
2022-07-1525.50026.00025.50025.55022.28873,009
2022-07-1425.55025.65025.30025.50022.24425,006
2022-07-1325.80025.80025.60025.60022.3319,009
2022-07-1225.45025.60025.15025.60022.33172,046
2022-07-1125.65025.70025.15025.70022.418100,009
2022-07-0826.00026.10025.70025.80022.50672,007
2022-07-0726.00026.05025.75026.00022.68022,007
2022-07-0626.10026.10025.45025.80022.506115,010
2022-07-0526.05026.10025.50025.90022.593136,005
2022-07-0426.00026.15025.50025.95022.63675,004
2022-07-0125.85026.00025.30026.00022.68090,013
2022-06-3025.85025.85025.40025.85022.54978,014
2022-06-2926.15026.15025.75026.00022.68048,011
2022-06-2825.80026.10025.80025.95022.63656,001
2022-06-2725.80026.35025.80026.10022.76764,013
2022-06-2426.15026.15025.80025.95022.63633,006
2022-06-2325.55025.95025.50025.95022.636138,070
2022-06-2226.10026.15025.20025.90022.593113,013
2022-06-2126.75026.75026.00026.20022.85580,009
2022-06-2026.50026.50025.40026.15022.811180,006
2022-06-1726.10026.25025.80026.25022.898117,012
2022-06-1627.40027.40026.30026.30022.942222,034
2022-06-1526.15027.30026.15027.20023.727285,007
2022-06-1426.00026.60026.00026.25022.898128,016
2022-06-1326.00026.25026.00026.20022.85563,030
2022-06-1026.20026.50026.00026.40023.029101,003
2022-06-0926.25026.50026.15026.30022.94231,055
2022-06-0826.60026.70026.20026.20022.85570,011
2022-06-0726.60026.70026.20026.30022.94292,007
2022-06-0626.70026.80026.45026.60023.20362,007
2022-06-0226.65026.65026.25026.50023.11656,023
2022-06-0126.50026.65026.10026.55023.16097,005
2022-05-3126.80026.80026.50026.55023.16053,030
2022-05-3026.90027.00026.50026.85023.42248,044
2022-05-2726.75026.75026.40026.60023.20340,169
2022-05-2626.55027.20026.45026.45023.073186,058
2022-05-2526.40026.40026.10026.40023.02951,013
2022-05-2426.20026.30025.90026.30022.94230,004
2022-05-2326.05026.35025.85026.10022.76785,027
← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-240.9000 TWD
2025-08-261.6500 TWD
2024-08-271.5000 TWD
2023-08-212.0696 TWD
2022-08-221.6772 TWD
2021-09-290.9233 TWD
2020-08-250.8500 TWD
2019-09-030.9972 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.