AMPAK Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 175.00 | 183.00 | 168.50 | 170.00 | 157.78 | 3,191,000 |
| 2024-08-01 | 178.50 | 182.00 | 174.00 | 180.50 | 167.53 | 3,379,000 |
| 2024-07-31 | 168.50 | 173.50 | 167.50 | 171.50 | 159.17 | 1,899,000 |
| 2024-07-30 | 157.00 | 171.50 | 157.00 | 169.00 | 156.85 | 3,549,000 |
| 2024-07-29 | 170.50 | 172.00 | 158.00 | 158.50 | 147.11 | 2,421,000 |
| 2024-07-26 | 156.00 | 172.00 | 153.00 | 166.00 | 154.07 | 3,035,000 |
| 2024-07-23 | 173.00 | 177.00 | 165.00 | 165.50 | 153.61 | 2,743,000 |
| 2024-07-22 | 182.50 | 185.00 | 168.50 | 169.00 | 156.85 | 4,693,000 |
| 2024-07-19 | 190.00 | 194.00 | 180.50 | 183.00 | 169.85 | 5,075,000 |
| 2024-07-18 | 185.00 | 194.50 | 182.00 | 188.00 | 174.49 | 6,293,000 |
| 2024-07-17 | 180.00 | 196.00 | 174.00 | 188.50 | 174.95 | 6,933,000 |
| 2024-07-16 | 184.00 | 187.50 | 177.50 | 184.50 | 171.24 | 3,453,000 |
| 2024-07-15 | 187.00 | 187.50 | 177.00 | 184.00 | 170.78 | 4,255,000 |
| 2024-07-12 | 183.00 | 190.00 | 175.00 | 182.00 | 168.92 | 4,442,000 |
| 2024-07-11 | 178.50 | 192.50 | 178.00 | 183.00 | 169.85 | 9,108,000 |
| 2024-07-10 | 171.00 | 181.50 | 162.00 | 175.50 | 162.89 | 12,875,000 |
| 2024-07-09 | 161.00 | 171.00 | 160.00 | 171.00 | 158.71 | 10,020,000 |
| 2024-07-08 | 142.50 | 155.50 | 142.50 | 155.50 | 144.32 | 3,849,000 |
| 2024-07-05 | 142.50 | 143.00 | 140.00 | 141.50 | 131.33 | 953,000 |
| 2024-07-04 | 142.00 | 143.00 | 139.00 | 141.00 | 130.87 | 984,000 |
| 2024-07-03 | 142.00 | 143.00 | 139.00 | 140.50 | 130.40 | 929,000 |
| 2024-07-02 | 139.00 | 143.50 | 138.00 | 140.50 | 130.40 | 1,197,000 |
| 2024-07-01 | 142.50 | 145.00 | 137.00 | 138.00 | 128.08 | 1,746,000 |
| 2024-06-28 | 140.00 | 144.00 | 140.00 | 141.50 | 131.33 | 1,635,000 |
| 2024-06-27 | 147.50 | 147.50 | 139.50 | 139.50 | 129.47 | 3,036,000 |
| 2024-06-26 | 151.00 | 152.00 | 145.50 | 146.50 | 135.97 | 1,478,000 |
| 2024-06-25 | 152.50 | 154.50 | 146.00 | 148.50 | 137.83 | 2,916,000 |
| 2024-06-24 | 163.00 | 163.50 | 155.00 | 155.00 | 143.86 | 2,021,000 |
| 2024-06-21 | 155.00 | 164.50 | 150.00 | 164.50 | 152.68 | 3,203,000 |
| 2024-06-20 | 156.00 | 158.00 | 152.50 | 156.00 | 144.79 | 1,571,000 |
| 2024-06-19 | 163.50 | 164.00 | 156.00 | 156.00 | 144.79 | 2,359,000 |
| 2024-06-18 | 171.50 | 172.00 | 161.00 | 163.00 | 151.28 | 2,870,000 |
| 2024-06-17 | 165.50 | 172.50 | 162.50 | 168.00 | 155.93 | 4,981,000 |
| 2024-06-14 | 165.00 | 172.00 | 165.00 | 165.00 | 153.14 | 3,730,000 |
| 2024-06-13 | 159.50 | 174.00 | 157.00 | 168.50 | 156.39 | 9,810,000 |
| 2024-06-12 | 156.00 | 166.00 | 156.00 | 162.00 | 147.11 | 4,546,000 |
| 2024-06-11 | 158.50 | 168.00 | 149.50 | 153.50 | 139.39 | 3,738,000 |
| 2024-06-07 | 167.00 | 168.50 | 159.50 | 160.50 | 145.75 | 2,563,000 |
| 2024-06-06 | 171.50 | 179.50 | 156.00 | 168.50 | 153.01 | 10,744,000 |
| 2024-06-05 | 154.50 | 170.50 | 154.50 | 166.50 | 151.19 | 10,559,000 |
| 2024-06-04 | 148.50 | 162.00 | 148.00 | 155.00 | 140.75 | 6,311,000 |
| 2024-06-03 | 149.00 | 150.00 | 146.00 | 147.50 | 133.94 | 767,000 |
| 2024-05-31 | 148.00 | 150.00 | 145.50 | 147.00 | 133.49 | 874,000 |
| 2024-05-30 | 148.00 | 150.00 | 146.00 | 147.50 | 133.94 | 803,000 |
| 2024-05-29 | 151.00 | 151.50 | 146.00 | 149.00 | 135.30 | 1,617,000 |
| 2024-05-28 | 150.00 | 153.00 | 148.00 | 150.50 | 136.67 | 1,405,000 |
| 2024-05-27 | 157.00 | 159.00 | 149.00 | 151.00 | 137.12 | 2,060,000 |
| 2024-05-24 | 152.00 | 157.50 | 151.00 | 154.50 | 140.30 | 3,081,000 |
| 2024-05-23 | 152.00 | 153.50 | 149.00 | 151.50 | 137.57 | 1,618,000 |
| 2024-05-22 | 148.00 | 154.50 | 148.00 | 153.00 | 138.94 | 2,616,000 |
| 2024-05-21 | 150.50 | 151.00 | 146.00 | 147.50 | 133.94 | 1,378,000 |
| 2024-05-20 | 147.50 | 152.50 | 144.00 | 149.50 | 135.76 | 2,305,000 |
| 2024-05-17 | 144.00 | 149.00 | 144.00 | 146.00 | 132.58 | 1,591,000 |
| 2024-05-16 | 146.00 | 146.00 | 142.00 | 145.00 | 131.67 | 2,114,000 |
| 2024-05-15 | 147.00 | 149.00 | 144.50 | 145.00 | 131.67 | 2,546,000 |
| 2024-05-14 | 142.50 | 150.50 | 139.00 | 146.00 | 132.58 | 5,927,000 |
| 2024-05-13 | 139.00 | 140.00 | 136.00 | 139.00 | 126.22 | 1,143,000 |
| 2024-05-10 | 137.50 | 141.50 | 136.50 | 139.00 | 126.22 | 2,789,000 |
| 2024-05-09 | 137.50 | 142.50 | 135.50 | 138.50 | 125.77 | 2,698,000 |
| 2024-05-08 | 138.00 | 139.50 | 136.00 | 136.50 | 123.95 | 1,478,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 2.5000 TWD |
| 2025-06-25 | 3.5000 TWD |
| 2024-06-13 | 3.5000 TWD |
| 2023-06-27 | 6.5000 TWD |
| 2022-06-27 | 5.4570 TWD |
| 2021-07-30 | 4.0000 TWD |
| 2020-10-29 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.