Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.100	23.150	23.050	23.150	23.150	32,001
2026-07-20	22.900	23.100	22.550	23.100	23.100	45,002
2026-07-17	23.050	23.100	22.900	23.100	23.100	19,002
2026-07-16	23.150	23.150	23.000	23.150	23.150	30,000
2026-07-15	23.850	23.850	23.200	23.250	23.250	29,000
2026-07-14	23.700	23.800	23.100	23.500	23.500	49,001
2026-07-13	23.500	23.900	23.400	23.500	23.500	15,001
2026-07-10	23.600	23.600	23.600	23.600	23.600	0
2026-07-09	23.400	23.600	23.400	23.600	23.600	12,000
2026-07-08	24.200	24.200	23.500	23.600	23.600	6,000
2026-07-07	23.500	23.850	23.500	23.500	23.500	28,001
2026-07-06	23.800	23.800	23.400	23.500	23.500	49,001
2026-07-03	23.600	23.650	23.250	23.350	23.350	29,001
2026-07-02	23.900	23.900	23.350	23.350	23.350	9,000
2026-07-01	23.450	23.600	23.250	23.250	23.250	16,003
2026-06-30	23.500	23.900	23.250	23.600	23.600	28,001
2026-06-29	23.800	23.800	23.300	23.450	23.450	7,002
2026-06-26	23.200	23.400	23.050	23.250	23.250	25,001
2026-06-25	23.900	23.900	23.200	23.200	23.200	12,000
2026-06-24	23.450	23.500	23.000	23.400	23.400	33,002
2026-06-23	23.300	23.800	23.200	23.300	23.300	27,003
2026-06-22	23.800	23.800	23.300	23.350	23.350	12,000
2026-06-18	23.600	23.600	23.100	23.500	23.500	33,000
2026-06-17	23.200	23.500	23.000	23.450	23.450	20,000
2026-06-16	23.300	23.600	22.850	23.200	23.200	69,000
2026-06-15	23.950	24.000	23.200	23.450	23.450	57,001
2026-06-12	24.000	24.000	23.900	23.900	23.900	8,001
2026-06-11	23.900	23.900	23.500	23.550	23.550	3,001
2026-06-10	24.150	24.300	23.450	23.600	23.600	16,003
2026-06-09	24.500	24.950	23.550	24.150	24.150	26,101
2026-06-08	23.850	23.850	23.150	23.700	23.700	32,022
2026-06-05	24.000	24.000	23.500	23.850	23.850	25,001
2026-06-04	23.800	23.800	23.500	23.550	23.550	14,001
2026-06-03	24.000	24.200	23.700	23.700	23.700	25,001
2026-06-02	23.500	23.600	23.400	23.600	23.600	55,002
2026-06-01	23.900	24.500	23.600	23.600	23.600	11,002
2026-05-29	23.800	23.950	23.500	23.800	23.800	40,000
2026-05-28	23.450	25.000	23.450	23.950	23.950	57,000
2026-05-27	23.400	23.850	23.250	23.850	23.850	51,001
2026-05-26	23.200	23.850	23.200	23.400	23.400	20,000
2026-05-25	23.250	23.350	23.200	23.200	23.200	21,000
2026-05-22	23.400	23.400	23.200	23.400	23.400	9,000
2026-05-21	23.800	23.800	23.150	23.500	23.500	21,001
2026-05-20	23.300	23.400	23.150	23.150	23.150	23,000
2026-05-19	23.500	23.550	23.300	23.500	23.500	28,002
2026-05-18	23.500	23.800	23.350	23.500	23.500	4,004
2026-05-15	24.450	24.600	23.300	23.800	23.800	95,004
2026-05-14	23.800	25.450	23.650	24.200	24.200	181,010
2026-05-13	23.200	23.200	23.050	23.150	23.150	13,001
2026-05-12	23.000	23.200	23.000	23.200	23.200	9,001
2026-05-11	23.150	23.200	23.000	23.200	23.200	24,005
2026-05-08	23.050	23.200	23.000	23.200	23.200	28,002
2026-05-07	23.150	23.600	23.000	23.150	23.150	51,003
2026-05-06	23.300	23.300	23.100	23.300	23.300	23,000
2026-05-05	23.300	23.300	23.300	23.300	23.300	0
2026-05-04	23.700	24.400	23.100	23.300	23.300	25,002
2026-04-30	23.350	23.350	23.050	23.300	23.300	18,001
2026-04-29	23.200	23.350	23.150	23.350	23.350	15,000
2026-04-28	23.300	23.300	23.300	23.300	23.300	1,000
2026-04-27	23.300	23.300	23.100	23.300	23.300	9,001

← NewerPage 2 of 21 · 1,223 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.