Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.850	29.100	28.650	29.000	29.000	12,001
2025-01-22	28.900	29.000	28.500	28.800	28.800	56,000
2025-01-21	28.900	29.100	28.700	28.850	28.850	27,000
2025-01-20	29.100	29.100	29.100	29.100	29.100	2,000
2025-01-17	28.850	29.250	28.850	29.100	29.100	9,000
2025-01-16	29.350	29.350	29.000	29.100	29.100	7,000
2025-01-15	29.000	29.100	28.800	29.100	29.100	19,000
2025-01-14	28.700	29.600	28.600	29.000	29.000	11,000
2025-01-13	28.900	28.900	28.500	28.800	28.800	39,000
2025-01-10	29.100	29.200	28.850	29.050	29.050	29,000
2025-01-09	29.150	29.150	29.050	29.150	29.150	25,000
2025-01-08	29.200	29.200	29.100	29.150	29.150	16,000
2025-01-07	29.200	29.250	29.150	29.250	29.250	23,000
2025-01-06	29.150	29.250	28.950	29.250	29.250	17,000
2025-01-03	29.100	29.150	29.050	29.150	29.150	4,000
2025-01-02	29.300	29.300	29.000	29.250	29.250	3,000
2024-12-31	29.050	30.250	28.950	30.250	30.250	7,000
2024-12-30	29.100	29.250	28.900	29.250	29.250	4,000
2024-12-27	29.050	29.200	29.050	29.200	29.200	8,000
2024-12-26	29.050	29.100	29.050	29.100	29.100	2,000
2024-12-25	28.850	29.150	28.850	29.150	29.150	7,000
2024-12-24	28.800	29.750	28.700	29.750	29.750	14,000
2024-12-23	28.500	28.750	28.500	28.650	28.650	8,000
2024-12-20	28.500	28.550	28.400	28.500	28.500	8,000
2024-12-19	28.200	28.500	28.200	28.500	28.500	5,000
2024-12-18	28.000	28.600	27.900	28.600	28.600	26,000
2024-12-17	28.050	28.050	27.850	28.000	28.000	40,000
2024-12-16	28.600	28.700	27.050	28.350	28.350	82,000
2024-12-13	29.500	29.600	28.500	28.600	28.600	60,000
2024-12-12	29.600	29.600	28.900	29.350	29.350	51,000
2024-12-11	29.000	29.650	27.150	29.650	29.650	296,000
2024-12-10	29.350	29.500	29.200	29.500	29.500	20,000
2024-12-09	29.400	29.400	29.300	29.350	29.350	10,000
2024-12-06	29.450	29.500	29.400	29.400	29.400	13,000
2024-12-05	29.350	29.450	29.350	29.450	29.450	7,000
2024-12-04	29.350	29.500	29.350	29.450	29.450	9,000
2024-12-03	29.400	29.400	29.300	29.300	29.300	14,000
2024-12-02	29.500	29.550	29.250	29.350	29.350	50,000
2024-11-29	29.600	29.600	29.550	29.550	29.550	21,000
2024-11-28	29.700	29.700	29.600	29.600	29.600	14,000
2024-11-27	29.850	29.850	29.650	29.800	29.800	31,000
2024-11-26	30.000	30.000	29.800	29.950	29.950	11,000
2024-11-25	30.000	30.000	29.900	29.900	29.900	6,000
2024-11-22	30.100	30.100	29.700	29.700	29.700	37,000
2024-11-21	30.000	30.050	29.800	29.800	29.800	30,000
2024-11-20	30.100	30.100	29.800	30.000	30.000	29,017
2024-11-19	30.050	30.050	29.850	30.050	30.050	18,000
2024-11-18	30.100	30.150	29.900	29.900	29.900	33,000
2024-11-15	30.200	30.200	29.800	30.000	30.000	34,000
2024-11-14	30.100	30.150	29.800	30.050	30.050	32,000
2024-11-13	30.200	30.200	30.000	30.000	30.000	15,000
2024-11-12	30.150	30.150	29.850	29.950	29.950	16,000
2024-11-11	29.800	30.050	29.800	29.950	29.950	35,000
2024-11-08	29.900	30.400	29.850	30.150	30.150	62,000
2024-11-07	30.150	30.150	29.750	29.750	29.750	58,000
2024-11-06	30.150	30.250	29.900	30.100	30.100	23,000
2024-11-05	30.150	30.150	29.900	30.100	30.100	21,000
2024-11-04	30.300	30.300	29.700	30.150	30.150	65,000
2024-11-01	29.900	30.200	29.700	30.150	30.150	19,000
2024-10-31	29.900	29.900	29.900	29.900	29.900	0

← NewerPage 8 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.