Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	29.050	29.050	28.700	29.050	29.050	8,008
2025-07-25	28.800	29.000	28.700	28.950	28.950	32,001
2025-07-24	29.150	29.150	28.800	29.100	29.100	9,000
2025-07-23	28.700	29.100	28.500	29.100	29.100	37,001
2025-07-22	29.150	29.150	28.900	29.150	29.150	3,003
2025-07-21	29.100	29.100	29.100	29.100	29.100	1,000
2025-07-18	28.850	29.050	28.750	29.050	29.050	30,000
2025-07-17	28.850	29.050	28.850	29.050	29.050	5,000
2025-07-16	28.900	29.000	28.850	29.000	29.000	16,001
2025-07-15	28.950	29.150	28.800	29.150	29.150	58,000
2025-07-14	29.250	29.300	29.200	29.200	29.200	4,002
2025-07-11	28.900	29.150	28.900	29.150	29.150	12,000
2025-07-10	29.150	29.250	29.150	29.250	29.250	2,000
2025-07-09	28.900	29.050	28.700	29.050	29.050	101,001
2025-07-08	29.200	29.250	28.850	29.150	29.150	34,044
2025-07-07	29.250	29.250	28.950	29.200	29.200	31,020
2025-07-04	29.200	29.200	28.900	29.200	29.200	42,004
2025-07-03	29.100	29.100	29.100	29.100	29.100	3,040
2025-07-02	29.200	29.350	29.200	29.350	29.350	2,000
2025-07-01	29.200	29.200	28.600	29.100	29.100	55,001
2025-06-30	29.300	29.300	29.050	29.100	29.100	28,000
2025-06-27	29.300	29.500	29.100	29.200	29.200	15,002
2025-06-26	29.150	29.150	29.000	29.100	29.100	5,001
2025-06-25	29.100	29.250	29.000	29.150	29.150	13,001
2025-06-24	29.000	29.300	29.000	29.050	29.050	13,001
2025-06-23	29.050	29.050	29.050	29.050	29.050	1,001
2025-06-20	29.200	29.200	28.700	29.050	29.050	13,000
2025-06-19	29.100	29.100	29.100	29.100	29.100	2,006
2025-06-18	29.350	29.350	28.900	29.050	29.050	5,000
2025-06-17	29.000	29.050	29.000	29.050	29.050	25,000
2025-06-16	29.300	29.300	28.750	29.050	29.050	16,002
2025-06-13	28.950	29.200	28.900	29.200	29.200	16,001
2025-06-12	29.200	29.200	29.200	29.200	29.200	2,004
2025-06-11	29.450	29.450	29.050	29.200	29.200	9,012
2025-06-10	29.450	29.500	29.450	29.500	29.500	2,000
2025-06-09	29.550	29.550	29.450	29.450	29.450	4,000
2025-06-06	29.200	29.400	29.000	29.400	29.400	14,003
2025-06-05	29.400	29.400	29.400	29.400	29.400	1,001
2025-06-04	29.350	29.350	29.300	29.300	29.300	2,003
2025-06-03	28.950	29.200	28.950	29.100	29.100	10,003
2025-06-02	29.500	29.500	28.500	29.150	29.150	31,003
2025-05-29	29.250	29.250	29.000	29.200	29.200	19,001
2025-05-28	29.550	29.550	29.250	29.250	29.250	2,004
2025-05-27	29.250	29.400	29.250	29.300	29.300	3,000
2025-05-26	29.100	29.450	29.100	29.450	29.450	5,060
2025-05-23	29.350	29.350	29.100	29.250	29.250	7,000
2025-05-22	29.450	29.450	29.000	29.250	29.250	25,003
2025-05-21	29.200	29.300	29.100	29.300	29.300	35,002
2025-05-20	29.650	29.650	29.100	29.350	29.350	25,002
2025-05-19	29.750	29.750	29.200	29.400	29.400	20,000
2025-05-16	29.500	29.500	29.200	29.500	29.500	25,001
2025-05-15	29.150	29.500	29.000	29.400	29.400	20,002
2025-05-14	29.750	29.750	29.200	29.200	29.200	23,002
2025-05-13	29.750	29.750	29.600	29.650	29.650	5,023
2025-05-12	29.700	29.700	29.100	29.500	29.500	37,004
2025-05-09	29.750	29.750	29.300	29.550	29.550	21,000
2025-05-08	29.250	29.600	29.250	29.600	29.600	6,001
2025-05-07	29.450	29.450	29.350	29.450	29.450	13,000
2025-05-06	29.750	29.800	29.750	29.750	29.750	12,001
2025-05-05	29.800	29.800	29.800	29.800	29.800	1,002

← NewerPage 6 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.