Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	31.000	31.000	28.500	28.800	25.123	1,229,405
2022-02-18	30.750	31.650	29.650	31.000	27.042	3,821,820
2022-02-17	27.800	30.250	27.700	30.250	26.387	2,372,708
2022-02-16	27.500	27.800	27.350	27.500	23.989	128,021
2022-02-15	27.350	27.750	27.200	27.200	23.727	194,138
2022-02-14	27.400	27.600	27.100	27.450	23.945	68,035
2022-02-11	27.150	27.800	27.100	27.600	24.076	145,009
2022-02-10	27.950	28.050	27.300	27.450	23.945	122,025
2022-02-09	27.500	27.900	27.200	27.800	24.250	152,026
2022-02-08	27.850	27.850	27.250	27.450	23.945	69,017
2022-02-07	27.500	27.700	27.300	27.600	24.076	31,038
2022-01-26	26.900	27.200	26.850	27.000	23.552	44,012
2022-01-25	26.600	26.950	26.300	26.900	23.465	168,030
2022-01-24	26.600	27.300	26.550	26.750	23.334	114,076
2022-01-21	27.650	27.650	26.900	27.200	23.727	103,111
2022-01-20	27.750	27.800	27.450	27.750	24.207	34,008
2022-01-19	27.200	27.700	27.050	27.700	24.163	28,044
2022-01-18	27.600	27.800	27.200	27.500	23.989	54,009
2022-01-17	27.600	27.600	27.100	27.500	23.989	49,011
2022-01-14	27.400	27.450	26.800	27.300	23.814	66,057
2022-01-13	27.600	27.600	27.200	27.300	23.814	56,024
2022-01-12	27.550	27.950	27.300	27.500	23.989	84,011
2022-01-11	28.150	28.300	27.300	27.850	24.294	152,110
2022-01-10	28.250	28.250	28.000	28.100	24.512	41,115
2022-01-07	27.950	28.150	27.200	28.000	24.425	121,268
2022-01-06	28.750	28.800	27.450	27.950	24.381	264,029
2022-01-05	28.600	29.150	28.350	28.600	24.948	98,030
2022-01-04	28.950	29.000	28.150	28.750	25.079	198,007
2022-01-03	28.800	29.550	28.400	28.850	25.166	181,006
2021-12-30	28.750	28.950	28.150	28.750	25.079	152,625
2021-12-29	28.500	29.300	28.500	28.750	25.079	279,450
2021-12-28	28.200	28.500	27.900	28.050	24.468	215,065
2021-12-27	27.500	29.700	27.500	28.000	24.425	727,472
2021-12-24	27.300	28.100	27.250	27.500	23.989	256,309
2021-12-23	27.000	27.250	26.850	27.100	23.640	121,005
2021-12-22	26.500	27.150	26.500	26.900	23.465	136,007
2021-12-21	26.550	26.650	26.150	26.650	23.247	74,008
2021-12-20	26.650	26.650	26.150	26.250	22.898	210,013
2021-12-17	26.500	26.750	26.400	26.650	23.247	70,004
2021-12-16	26.700	26.700	26.400	26.550	23.160	98,006
2021-12-15	26.250	26.650	26.250	26.550	23.160	37,401
2021-12-14	26.650	26.750	26.350	26.500	23.116	125,010
2021-12-13	27.200	27.200	26.400	26.550	23.160	279,223
2021-12-10	28.100	28.300	27.500	27.700	24.163	216,176
2021-12-09	27.800	28.500	27.750	28.000	24.425	490,045
2021-12-08	27.000	27.850	27.000	27.650	24.119	252,296
2021-12-07	27.850	27.850	26.750	27.100	23.640	123,103
2021-12-06	26.650	27.850	26.300	27.500	23.989	487,036
2021-12-03	26.700	26.700	26.350	26.650	23.247	35,001
2021-12-02	26.700	26.700	26.150	26.350	22.985	172,005
2021-12-01	26.300	26.700	26.000	26.550	23.160	76,063
2021-11-30	26.600	26.850	26.400	26.500	23.116	103,028
2021-11-29	26.200	26.450	25.550	26.350	22.985	85,012
2021-11-26	26.850	26.850	26.200	26.500	23.116	97,008
2021-11-25	26.500	26.900	26.500	26.550	23.160	50,198
2021-11-24	26.650	26.900	26.300	26.500	23.116	121,016
2021-11-23	26.450	26.450	26.100	26.250	22.898	116,011
2021-11-22	26.400	26.700	26.400	26.650	23.247	39,014
2021-11-19	27.050	27.100	26.050	26.300	22.942	334,148
2021-11-18	27.500	27.800	26.850	26.850	23.422	196,011

← NewerPage 20 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.