Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.950	29.950	29.550	29.650	29.650	31,008
2025-04-30	29.900	29.900	29.250	29.900	29.900	27,003
2025-04-29	29.850	29.850	29.600	29.850	29.850	7,002
2025-04-28	29.950	29.950	29.900	29.900	29.900	15,002
2025-04-25	29.900	29.900	29.600	29.850	29.850	7,001
2025-04-24	29.900	29.900	29.500	29.750	29.750	9,001
2025-04-23	29.750	29.900	29.600	29.800	29.800	28,002
2025-04-22	29.600	29.600	29.400	29.500	29.500	6,007
2025-04-21	29.800	29.800	29.400	29.700	29.700	15,002
2025-04-18	29.600	29.750	29.450	29.750	29.750	30,002
2025-04-17	29.800	29.800	29.500	29.800	29.800	26,002
2025-04-16	29.800	29.850	29.750	29.850	29.850	8,003
2025-04-15	29.900	29.900	29.600	29.850	29.850	14,002
2025-04-14	29.850	29.900	29.300	29.850	29.850	24,005
2025-04-11	29.900	29.900	29.000	29.750	29.750	19,000
2025-04-10	29.900	29.900	29.750	29.750	29.750	9,002
2025-04-09	28.300	28.850	27.200	28.200	28.200	118,040
2025-04-08	24.750	28.300	24.750	28.300	28.300	107,000
2025-04-07	27.050	27.050	27.050	27.050	27.050	62,003
2025-04-02	30.100	30.100	29.600	30.050	30.050	40,005
2025-04-01	30.200	30.200	30.100	30.100	30.100	3,001
2025-03-31	29.650	29.850	29.300	29.800	29.800	28,005
2025-03-28	30.100	30.100	29.600	29.850	29.850	30,003
2025-03-27	29.950	30.100	29.800	29.850	29.850	8,001
2025-03-26	30.000	30.000	29.750	29.950	29.950	14,003
2025-03-25	30.250	30.250	29.600	29.950	29.950	16,001
2025-03-24	29.950	30.000	29.650	29.850	29.850	19,007
2025-03-21	30.100	30.100	29.700	29.800	29.800	14,001
2025-03-20	30.350	30.350	29.750	29.800	29.800	18,008
2025-03-19	30.000	30.050	29.750	30.000	30.000	6,013
2025-03-18	30.100	30.150	29.700	30.000	30.000	23,001
2025-03-17	30.300	30.350	29.350	29.900	29.900	127,017
2025-03-14	30.550	30.600	30.150	30.450	30.450	54,007
2025-03-13	30.600	30.650	30.400	30.450	30.450	95,004
2025-03-12	30.700	30.700	30.350	30.400	30.400	80,001
2025-03-11	30.000	30.550	30.000	30.400	30.400	9,007
2025-03-10	30.250	30.250	30.100	30.200	30.200	25,003
2025-03-07	30.150	30.250	30.050	30.150	30.150	48,003
2025-03-06	30.350	30.350	29.950	30.150	30.150	27,008
2025-03-05	30.550	30.550	29.900	30.050	30.050	18,005
2025-03-04	30.200	30.300	29.950	30.100	30.100	15,010
2025-03-03	30.500	30.500	30.150	30.200	30.200	31,015
2025-02-27	30.650	30.650	30.300	30.300	30.300	8,014
2025-02-26	30.550	30.550	30.350	30.450	30.450	26,005
2025-02-25	30.700	30.700	30.200	30.400	30.400	39,008
2025-02-24	29.950	30.300	29.600	30.300	30.300	65,004
2025-02-21	30.150	30.150	29.650	29.800	29.800	18,004
2025-02-20	29.950	29.950	29.700	29.700	29.700	93,006
2025-02-19	29.850	30.000	29.700	29.700	29.700	34,009
2025-02-18	30.200	30.200	29.400	29.500	29.500	14,011
2025-02-17	30.000	30.000	29.550	29.550	29.550	7,016
2025-02-14	29.700	30.100	29.450	29.700	29.700	17,002
2025-02-13	30.000	30.000	29.650	29.700	29.700	32,005
2025-02-12	29.200	30.850	29.050	29.800	29.800	71,007
2025-02-11	29.000	29.000	28.900	29.000	29.000	38,002
2025-02-10	28.800	28.850	28.800	28.850	28.850	7,002
2025-02-07	28.750	29.050	28.750	29.000	29.000	17,001
2025-02-06	28.850	28.950	28.800	28.950	28.950	9,000
2025-02-05	28.600	28.950	28.500	28.950	28.950	34,100
2025-02-04	28.750	28.950	28.700	28.950	28.950	23,003

← NewerPage 7 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.