Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.600	25.600	25.050	25.500	25.500	41,002
2026-01-15	26.000	26.000	25.200	25.350	25.350	16,003
2026-01-14	25.850	25.900	24.900	25.200	25.200	49,001
2026-01-13	25.350	26.100	24.650	25.350	25.350	111,000
2026-01-12	24.250	25.000	24.250	24.800	24.800	80,005
2026-01-09	23.750	25.600	23.750	25.350	25.350	178,004
2026-01-08	23.550	23.850	23.300	23.750	23.750	38,001
2026-01-07	23.550	23.550	23.350	23.550	23.550	33,001
2026-01-06	23.800	23.900	23.600	23.850	23.850	49,002
2026-01-05	24.200	24.200	23.800	24.000	24.000	40,005
2026-01-02	24.250	24.300	24.150	24.300	24.300	14,004
2025-12-31	24.300	24.400	24.150	24.300	24.300	38,003
2025-12-30	24.400	24.450	24.350	24.400	24.400	15,005
2025-12-29	24.550	24.550	24.350	24.400	24.400	14,014
2025-12-26	24.300	24.550	24.000	24.550	24.550	112,004
2025-12-24	24.700	24.700	24.500	24.550	24.550	12,013
2025-12-23	24.750	24.750	24.650	24.750	24.750	16,043
2025-12-22	24.700	24.750	24.650	24.750	24.750	16,006
2025-12-19	24.900	24.900	24.850	24.900	24.900	6,064
2025-12-18	24.700	25.000	24.700	25.000	25.000	10,022
2025-12-17	25.000	25.000	24.900	25.000	25.000	17,016
2025-12-16	25.100	25.150	25.000	25.100	25.100	17,004
2025-12-15	25.300	25.300	25.100	25.100	25.100	21,032
2025-12-12	25.150	25.600	25.150	25.400	25.400	121,005
2025-12-11	25.300	25.300	25.000	25.150	25.150	68,006
2025-12-10	25.650	25.800	25.200	25.750	25.750	67,077
2025-12-09	26.000	26.000	25.800	26.000	26.000	31,013
2025-12-08	26.050	26.300	25.950	26.200	26.200	17,002
2025-12-05	26.300	26.300	26.200	26.300	26.300	15,020
2025-12-04	26.500	26.500	26.500	26.500	26.500	2,000
2025-12-03	26.500	26.500	26.300	26.500	26.500	51,100
2025-12-02	26.450	26.550	26.400	26.500	26.500	87,056
2025-12-01	26.350	26.550	26.300	26.550	26.550	6,001
2025-11-28	26.450	26.550	26.300	26.550	26.550	12,270
2025-11-27	26.500	26.600	26.150	26.550	26.550	30,009
2025-11-26	26.800	27.000	26.500	26.750	26.750	32,369
2025-11-25	27.000	27.050	26.800	27.050	27.050	18,001
2025-11-24	27.000	27.150	27.000	27.150	27.150	3,019
2025-11-21	27.100	27.200	26.700	27.200	27.200	17,001
2025-11-20	27.100	27.250	26.900	27.200	27.200	33,011
2025-11-19	27.250	27.400	27.000	27.350	27.350	45,101
2025-11-18	27.400	27.700	27.150	27.550	27.550	27,101
2025-11-17	27.400	27.750	27.350	27.750	27.750	18,602
2025-11-14	27.850	27.850	27.350	27.750	27.750	44,001
2025-11-13	27.850	27.950	27.750	27.900	27.900	24,031
2025-11-12	28.050	28.200	27.850	28.000	28.000	20,031
2025-11-11	28.300	28.300	28.000	28.300	28.300	17,001
2025-11-10	28.000	28.350	27.850	28.350	28.350	29,026
2025-11-07	28.250	28.400	28.250	28.400	28.400	3,111
2025-11-06	28.200	28.550	28.100	28.550	28.550	23,032
2025-11-05	28.500	28.500	28.150	28.500	28.500	14,001
2025-11-04	28.500	28.500	28.250	28.500	28.500	4,002
2025-11-03	29.200	29.200	28.300	28.550	28.550	19,001
2025-10-31	28.900	28.900	28.350	28.550	28.550	8,000
2025-10-30	29.200	29.200	28.650	28.650	28.650	2,019
2025-10-29	28.650	28.700	28.300	28.550	28.550	38,010
2025-10-28	28.650	28.650	28.650	28.650	28.650	1,000
2025-10-27	28.400	28.750	28.400	28.600	28.600	6,000
2025-10-23	28.400	28.500	28.400	28.500	28.500	4,000
2025-10-22	28.400	28.500	28.300	28.500	28.500	15,002

← NewerPage 4 of 5 · 242 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.