Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	29.900	29.900	29.900	29.900	29.900	0
2024-10-30	29.900	29.900	29.700	29.900	29.900	34,000
2024-10-29	30.000	30.000	29.750	29.900	29.900	35,000
2024-10-28	30.200	30.200	29.850	30.000	30.000	41,000
2024-10-25	30.100	30.100	29.950	30.000	30.000	13,000
2024-10-24	30.000	30.150	29.850	29.850	29.850	27,000
2024-10-23	30.100	30.150	30.000	30.100	30.100	26,000
2024-10-22	30.200	30.200	29.850	30.000	30.000	58,000
2024-10-21	30.150	30.150	29.850	30.100	30.100	35,000
2024-10-18	30.050	30.050	29.850	30.050	30.050	26,000
2024-10-17	30.000	30.100	29.800	29.900	29.900	20,000
2024-10-16	30.100	30.100	29.800	29.900	29.900	21,000
2024-10-15	30.150	30.200	29.850	30.000	30.000	37,000
2024-10-14	30.250	30.250	29.800	30.000	30.000	44,000
2024-10-11	29.950	30.200	29.850	30.050	30.050	51,000
2024-10-09	30.300	30.300	29.900	30.000	30.000	28,000
2024-10-08	30.300	30.300	30.000	30.000	30.000	19,000
2024-10-07	30.150	30.350	29.950	30.150	30.150	42,000
2024-10-04	30.400	30.400	29.900	30.150	30.150	36,000
2024-10-03	30.150	30.150	30.150	30.150	30.150	0
2024-10-02	30.150	30.150	30.150	30.150	30.150	0
2024-10-01	30.350	30.350	30.050	30.150	30.150	38,000
2024-09-30	30.200	30.300	30.100	30.250	30.250	16,000
2024-09-27	30.600	30.650	30.200	30.200	30.200	77,000
2024-09-26	30.600	30.700	30.300	30.500	30.500	40,000
2024-09-25	30.700	30.900	30.200	30.550	30.550	132,000
2024-09-24	30.000	30.700	29.950	30.600	30.600	149,000
2024-09-23	29.900	30.000	29.850	30.000	30.000	39,000
2024-09-20	29.950	30.000	29.600	29.900	29.900	40,000
2024-09-19	29.700	29.850	29.350	29.850	29.850	43,000
2024-09-18	29.900	29.900	29.500	29.500	29.500	21,000
2024-09-16	29.650	29.750	29.400	29.750	29.750	40,000
2024-09-13	29.600	29.650	29.500	29.550	29.550	15,000
2024-09-12	29.300	29.650	29.200	29.650	29.650	12,000
2024-09-11	29.350	29.550	29.150	29.150	29.150	63,000
2024-09-10	29.700	29.750	29.100	29.650	29.650	77,000
2024-09-09	29.500	29.600	29.450	29.600	29.600	12,000
2024-09-06	29.600	29.600	29.350	29.550	29.550	16,000
2024-09-05	29.400	29.700	29.150	29.500	29.500	74,000
2024-09-04	29.550	29.750	29.200	29.500	29.500	52,000
2024-09-03	29.700	29.800	29.650	29.750	29.750	21,000
2024-09-02	29.750	29.850	29.400	29.600	29.600	102,000
2024-08-30	29.950	29.950	29.500	29.750	29.750	49,000
2024-08-29	29.900	29.900	29.350	29.700	29.700	44,000
2024-08-28	30.050	30.050	29.600	29.600	29.600	109,000
2024-08-27	29.000	29.850	28.950	29.650	29.650	130,000
2024-08-26	30.600	30.850	30.600	30.700	29.200	138,000
2024-08-23	30.500	30.550	30.300	30.500	29.010	74,000
2024-08-22	30.450	30.600	30.250	30.400	28.915	45,000
2024-08-21	30.550	30.550	30.350	30.450	28.962	34,000
2024-08-20	30.400	30.750	30.350	30.450	30.450	78,000
2024-08-19	30.100	30.500	30.000	30.400	30.400	90,000
2024-08-16	30.200	30.450	30.100	30.250	30.250	51,000
2024-08-15	30.100	30.400	30.100	30.150	30.150	35,000
2024-08-14	30.300	30.300	29.900	30.050	30.050	40,000
2024-08-13	30.350	30.350	29.950	30.000	30.000	53,000
2024-08-12	30.000	30.400	30.000	30.150	30.150	40,000
2024-08-09	30.350	30.350	29.800	30.000	30.000	52,000
2024-08-08	29.800	30.100	29.800	30.050	30.050	36,000
2024-08-07	30.200	30.200	29.900	29.900	29.900	40,000

← NewerPage 9 of 21 · 1,222 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.