Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.400	28.500	28.300	28.500	28.500	15,002
2025-10-21	28.500	28.750	28.400	28.400	28.400	33,001
2025-10-20	28.900	28.900	28.400	28.750	28.750	35,000
2025-10-17	28.900	28.900	28.600	28.800	28.800	7,001
2025-10-16	29.000	29.000	28.600	28.800	28.800	12,002
2025-10-15	28.850	28.850	28.550	28.800	28.800	8,000
2025-10-14	28.700	28.950	28.600	28.850	28.850	18,001
2025-10-13	28.750	29.000	28.150	28.950	28.950	23,000
2025-10-09	29.200	29.200	28.850	29.100	29.100	7,001
2025-10-08	28.800	29.000	28.700	29.000	29.000	10,001
2025-10-07	28.850	29.000	28.800	29.000	29.000	9,001
2025-10-03	29.100	29.100	28.800	28.950	28.950	16,025
2025-10-02	29.250	29.250	29.250	29.250	29.250	1,022
2025-10-01	28.750	29.100	28.750	29.100	29.100	3,020
2025-09-30	29.200	29.200	28.500	29.100	29.100	35,026
2025-09-29	29.100	29.100	29.100	29.100	29.100	0
2025-09-26	29.000	29.100	28.800	29.100	29.100	14,022
2025-09-25	29.300	29.300	28.800	29.150	29.150	25,000
2025-09-24	29.150	29.150	28.900	29.150	29.150	19,001
2025-09-23	29.300	29.300	29.000	29.000	29.000	25,000
2025-09-22	29.500	29.500	29.150	29.200	29.200	18,001
2025-09-19	29.050	29.450	28.900	29.300	29.300	25,000
2025-09-18	29.500	29.500	29.500	29.500	29.500	1,000
2025-09-17	29.550	29.550	29.200	29.300	29.300	13,260
2025-09-16	29.450	29.500	29.400	29.500	29.500	13,270
2025-09-15	29.300	29.350	29.000	29.300	29.300	6,001
2025-09-12	28.850	29.450	28.600	29.200	29.200	22,004
2025-09-11	29.500	29.500	29.500	29.500	29.500	1,001
2025-09-10	29.300	29.450	29.200	29.400	29.400	18,001
2025-09-09	28.900	29.200	28.600	29.200	29.200	43,001
2025-09-08	28.600	28.900	28.600	28.900	28.900	20,001
2025-09-05	28.700	28.700	28.300	28.600	28.600	9,000
2025-09-04	28.500	28.500	28.300	28.500	28.500	5,001
2025-09-03	28.600	28.600	28.250	28.400	28.400	18,007
2025-09-02	28.650	28.650	28.350	28.550	28.550	6,001
2025-09-01	28.100	28.500	28.100	28.500	28.500	10,030
2025-08-29	28.550	28.550	28.350	28.450	28.450	12,001
2025-08-28	28.600	28.600	28.000	28.400	28.400	30,004
2025-08-27	28.750	28.750	28.300	28.300	28.300	15,001
2025-08-26	28.350	28.600	27.800	28.400	28.400	66,001
2025-08-25	28.850	29.450	28.850	29.400	27.750	93,003
2025-08-22	28.850	28.900	28.450	28.850	27.231	30,007
2025-08-21	28.950	28.950	28.850	28.850	27.231	7,001
2025-08-20	28.800	28.900	28.650	28.900	27.278	39,000
2025-08-19	28.850	28.850	28.550	28.800	28.800	13,001
2025-08-18	28.850	28.850	28.450	28.750	28.750	36,005
2025-08-15	28.850	28.850	28.500	28.850	28.850	16,001
2025-08-14	28.950	28.950	28.600	28.800	28.800	14,007
2025-08-13	28.850	29.000	28.750	28.800	28.800	44,005
2025-08-12	28.600	28.800	28.600	28.800	28.800	8,002
2025-08-11	28.700	28.800	28.550	28.800	28.800	31,001
2025-08-08	29.100	29.100	28.600	28.750	28.750	38,007
2025-08-07	29.050	29.050	28.900	28.900	28.900	3,000
2025-08-06	28.750	28.800	28.700	28.700	28.700	18,007
2025-08-05	29.300	29.300	29.300	29.300	29.300	0
2025-08-04	29.000	29.300	28.800	29.300	29.300	9,001
2025-08-01	29.050	29.050	29.050	29.050	29.050	52,009
2025-07-31	29.050	29.050	28.700	29.050	29.050	24,000
2025-07-30	28.800	28.950	28.750	28.950	28.950	16,007
2025-07-29	29.150	29.150	28.800	29.150	29.150	9,012

← NewerPage 5 of 21 · 1,224 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.