Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	25.950	26.050	25.700	25.950	22.636	60,212
2022-05-19	25.950	26.150	25.700	25.700	22.418	109,076
2022-05-18	26.300	26.450	26.100	26.100	22.767	59,138
2022-05-17	26.000	26.400	25.850	26.100	22.767	128,237
2022-05-16	26.150	26.200	25.800	25.950	22.636	21,008
2022-05-13	26.250	26.450	26.100	26.100	22.767	51,596
2022-05-12	26.200	26.200	25.500	25.950	22.636	127,028
2022-05-11	26.000	26.200	25.950	26.200	22.855	7,021
2022-05-10	25.650	26.050	25.650	25.900	22.593	43,036
2022-05-09	26.100	26.100	25.550	26.000	22.680	103,023
2022-05-06	26.400	26.400	26.050	26.300	22.942	18,017
2022-05-05	26.250	26.450	26.250	26.300	22.942	11,009
2022-05-04	26.250	26.250	26.000	26.100	22.767	36,007
2022-05-03	26.000	26.200	25.800	26.000	22.680	212,017
2022-04-29	26.700	26.800	26.000	26.200	22.855	190,021
2022-04-28	26.650	26.700	26.550	26.600	23.203	12,409
2022-04-27	26.350	26.600	26.150	26.550	23.160	93,006
2022-04-26	26.350	27.000	26.300	26.700	23.291	106,006
2022-04-25	26.650	26.650	25.950	26.450	23.073	117,058
2022-04-22	27.300	27.300	26.700	26.750	23.334	182,011
2022-04-21	27.150	27.450	27.000	27.250	23.770	134,122
2022-04-20	26.950	27.500	26.700	27.200	23.727	143,276
2022-04-19	26.700	26.750	26.500	26.700	23.291	142,013
2022-04-18	26.650	26.750	26.400	26.700	23.291	142,080
2022-04-15	26.800	26.800	26.500	26.700	23.291	83,040
2022-04-14	26.750	26.800	26.550	26.750	23.334	106,452
2022-04-13	26.900	26.900	26.550	26.800	23.378	137,005
2022-04-12	26.600	27.000	26.500	26.900	23.465	137,070
2022-04-11	27.400	27.400	26.600	26.900	23.465	191,019
2022-04-08	26.800	27.000	26.650	27.000	23.552	127,810
2022-04-07	27.000	27.000	26.600	26.900	23.465	188,795
2022-04-06	27.100	27.100	26.900	27.000	23.552	106,114
2022-04-01	27.100	27.150	26.850	27.000	23.552	169,029
2022-03-31	27.200	27.200	26.700	27.000	23.552	287,055
2022-03-30	27.200	27.500	27.000	27.100	23.640	337,093
2022-03-29	27.250	27.300	26.900	27.150	23.683	141,083
2022-03-28	27.200	27.300	27.000	27.150	23.683	132,049
2022-03-25	27.350	27.500	27.100	27.300	23.814	167,141
2022-03-24	27.700	27.800	27.200	27.400	23.901	113,030
2022-03-23	27.850	27.850	27.350	27.700	24.163	163,055
2022-03-22	27.750	27.750	27.400	27.600	24.076	46,045
2022-03-21	27.500	27.900	27.450	27.450	23.945	246,044
2022-03-18	27.300	27.500	27.050	27.400	23.901	95,088
2022-03-17	27.150	27.450	27.100	27.300	23.814	168,034
2022-03-16	26.850	27.000	26.700	26.900	23.465	90,220
2022-03-15	27.100	27.100	26.250	26.700	23.291	178,022
2022-03-14	27.000	27.200	26.600	26.900	23.465	79,138
2022-03-11	26.950	26.950	26.450	26.800	23.378	87,160
2022-03-10	26.850	27.100	26.500	26.750	23.334	150,286
2022-03-09	26.650	26.900	26.200	26.350	22.985	83,228
2022-03-08	26.000	26.700	25.800	26.300	22.942	143,799
2022-03-07	27.650	27.650	26.100	26.300	22.942	256,182
2022-03-04	27.200	27.450	26.900	27.300	23.814	143,032
2022-03-03	27.150	27.500	26.800	27.200	23.727	258,798
2022-03-02	26.850	27.000	26.500	26.750	23.334	439,569
2022-03-01	27.500	27.500	25.850	26.500	23.116	1,254,275
2022-02-25	27.100	27.750	27.000	27.250	23.770	274,467
2022-02-24	27.950	27.950	26.600	27.100	23.640	607,100
2022-02-23	28.200	28.950	27.700	28.000	24.425	380,034
2022-02-22	28.250	29.100	26.600	28.200	24.599	2,015,014

← NewerPage 19 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.