AMPAK Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	77.200	79.500	76.900	78.200	65.900	484,000
2022-11-02	76.100	80.500	76.000	78.400	66.069	1,042,000
2022-11-01	75.200	76.700	73.500	76.400	64.383	805,000
2022-10-31	75.800	76.700	74.600	75.200	63.372	515,000
2022-10-28	78.400	78.400	73.500	74.000	62.361	628,000
2022-10-27	77.000	78.500	74.900	78.400	66.069	753,000
2022-10-26	77.800	77.800	73.900	76.200	64.215	688,000
2022-10-25	81.600	81.600	76.100	76.800	64.720	613,000
2022-10-24	80.800	83.100	79.100	80.700	68.007	604,000
2022-10-21	82.200	82.500	79.000	79.000	66.574	449,000
2022-10-20	85.100	85.200	82.500	83.000	69.945	427,000
2022-10-19	86.200	87.800	85.100	85.400	71.968	901,000
2022-10-18	86.300	88.000	84.100	85.900	72.389	547,000
2022-10-17	84.000	86.500	79.500	86.300	72.726	1,099,000
2022-10-14	86.000	88.300	83.200	84.500	71.209	1,214,000
2022-10-13	90.700	91.400	83.700	83.700	70.535	831,000
2022-10-12	89.000	95.200	89.000	92.200	77.698	782,000
2022-10-11	96.800	98.600	91.800	92.300	77.782	736,000
2022-10-07	103.00	104.50	101.00	101.00	85.114	365,000
2022-10-06	105.00	106.00	103.50	104.00	87.642	269,000
2022-10-05	111.00	111.00	105.00	105.00	88.485	546,000
2022-10-04	106.50	108.50	104.50	108.00	91.013	522,000
2022-10-03	103.50	105.00	101.50	104.50	88.063	368,000
2022-09-30	100.00	106.00	99.000	105.00	88.485	591,000
2022-09-29	109.00	109.50	103.50	103.50	87.221	585,000
2022-09-28	115.50	116.00	105.50	105.50	88.906	816,000
2022-09-27	113.00	115.50	112.00	115.50	97.333	524,000
2022-09-26	119.00	119.50	112.00	112.00	94.384	982,000
2022-09-23	119.50	123.00	118.00	119.00	100.28	1,457,000
2022-09-22	116.00	118.50	114.50	117.50	99.019	1,144,000
2022-09-21	115.50	116.00	114.00	115.50	97.333	370,000
2022-09-20	119.00	119.00	114.00	116.00	97.754	1,181,000
2022-09-19	120.00	120.00	117.00	117.50	99.019	435,000
2022-09-16	122.00	123.50	118.00	119.00	100.28	922,000
2022-09-15	127.00	127.50	122.00	122.00	102.81	884,000
2022-09-14	125.50	128.00	125.00	126.00	106.18	770,000
2022-09-13	129.00	132.00	127.00	128.50	108.29	1,173,000
2022-09-12	124.50	129.00	122.50	128.00	107.87	1,621,000
2022-09-08	130.00	130.00	126.50	128.50	108.29	584,000
2022-09-07	128.50	131.50	127.00	127.00	107.02	1,224,000
2022-09-06	141.50	141.50	130.00	130.50	109.97	1,915,000
2022-09-05	142.50	142.50	137.00	139.00	117.14	1,067,000
2022-09-02	139.00	145.00	138.00	140.50	118.40	1,112,000
2022-09-01	139.50	142.00	137.50	138.00	116.29	945,000
2022-08-31	140.00	143.00	137.00	142.50	120.09	1,849,000
2022-08-30	144.00	144.00	140.00	142.00	119.66	937,000
2022-08-29	136.50	142.00	136.50	141.50	119.24	1,045,000
2022-08-26	148.50	152.00	142.50	142.50	120.09	2,987,000
2022-08-25	147.00	153.50	145.50	145.50	122.61	5,255,000
2022-08-24	140.50	147.00	137.50	144.00	121.35	2,761,000
2022-08-23	136.50	141.50	136.50	138.50	116.72	1,487,000
2022-08-22	140.00	142.50	137.00	138.00	116.29	1,368,000
2022-08-19	147.00	148.50	142.00	142.00	119.66	3,247,000
2022-08-18	133.00	147.50	133.00	144.00	121.35	3,939,000
2022-08-17	138.50	141.00	135.00	135.00	113.77	2,828,000
2022-08-16	134.00	143.00	134.00	136.50	115.03	4,747,000
2022-08-15	133.00	134.50	129.00	133.00	112.08	2,784,000
2022-08-12	128.00	132.00	127.00	131.00	110.40	3,426,000
2022-08-11	123.50	126.00	122.00	126.00	106.18	2,333,000
2022-08-10	120.50	122.50	120.00	120.00	101.13	2,217,000

← NewerPage 17 of 21 · 1,221 trading daysOlder →

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.