AMPAK Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	126.00	131.00	125.50	126.50	106.60	3,376,000
2022-08-08	128.00	135.00	126.50	126.50	106.60	7,734,000
2022-08-05	119.00	129.00	119.00	127.50	107.45	5,167,000
2022-08-04	116.50	121.00	114.00	117.50	99.019	3,329,000
2022-08-03	115.50	117.00	109.00	112.50	94.805	1,461,000
2022-08-02	122.00	122.00	114.50	115.00	96.912	2,005,000
2022-08-01	123.50	126.00	122.00	123.50	104.07	788,000
2022-07-29	123.00	124.50	122.00	123.50	104.07	928,000
2022-07-28	126.50	126.50	120.50	120.50	101.55	1,079,000
2022-07-27	120.50	125.00	119.50	124.00	104.50	1,327,000
2022-07-26	125.00	126.00	119.50	120.50	101.55	1,410,000
2022-07-25	127.00	128.00	122.00	126.50	106.60	1,822,000
2022-07-22	135.50	135.50	129.00	129.00	108.71	1,875,000
2022-07-21	130.50	132.50	128.50	132.00	111.24	1,698,000
2022-07-20	130.50	133.00	126.00	127.00	107.02	1,575,000
2022-07-19	125.50	131.50	125.50	127.50	107.45	1,277,000
2022-07-18	128.50	131.00	126.50	128.50	108.29	1,828,000
2022-07-15	131.50	133.50	126.00	127.00	107.02	2,878,000
2022-07-14	124.00	131.50	123.50	128.50	108.29	4,242,000
2022-07-13	123.50	127.50	121.00	122.50	103.23	3,966,000
2022-07-12	112.00	121.50	111.50	116.00	97.754	3,880,000
2022-07-11	119.00	120.00	112.00	113.50	95.648	3,934,000
2022-07-08	108.50	116.00	108.00	116.00	97.754	2,910,000
2022-07-07	98.000	105.50	98.000	105.50	88.906	1,254,000
2022-07-06	103.50	104.50	95.200	96.000	80.900	1,316,000
2022-07-05	106.50	109.00	102.00	104.50	88.063	867,000
2022-07-04	104.50	106.50	100.50	103.00	86.799	597,000
2022-07-01	116.00	116.00	105.00	105.00	88.485	1,425,000
2022-06-30	123.00	124.00	116.00	116.50	98.176	951,000
2022-06-29	121.00	126.00	121.00	124.00	104.50	950,000
2022-06-28	130.00	130.00	120.00	121.00	101.97	1,394,000
2022-06-27	129.00	133.00	128.50	130.00	109.55	982,000
2022-06-24	134.50	135.50	130.00	132.00	106.64	1,102,000
2022-06-23	136.00	137.50	131.50	133.00	107.45	1,027,000
2022-06-22	142.50	144.00	133.00	133.50	107.85	2,286,000
2022-06-21	144.00	148.50	138.50	145.00	117.14	1,867,000
2022-06-20	144.00	146.00	140.00	140.00	113.10	1,954,000
2022-06-17	137.50	145.50	134.00	145.50	117.55	2,315,000
2022-06-16	152.00	152.50	142.00	142.00	114.72	2,846,000
2022-06-15	149.00	158.00	145.00	150.00	121.18	4,809,000
2022-06-14	137.00	151.50	133.00	149.00	120.37	3,065,000
2022-06-13	135.50	142.50	132.00	138.00	111.49	1,700,000
2022-06-10	135.00	144.00	134.00	138.50	111.89	2,302,000
2022-06-09	134.50	139.50	131.50	139.00	112.29	1,747,000
2022-06-08	130.00	139.50	128.50	138.00	111.49	2,624,000
2022-06-07	120.00	131.00	120.00	131.00	105.83	2,753,000
2022-06-06	122.00	122.50	117.50	119.50	96.541	790,000
2022-06-02	121.50	124.50	120.00	121.00	97.753	2,156,000
2022-06-01	116.00	125.00	114.50	125.00	100.98	2,906,000
2022-05-31	117.00	117.00	112.00	114.00	92.097	583,000
2022-05-30	116.00	118.00	113.50	116.00	93.713	742,000
2022-05-27	116.50	117.50	110.50	113.50	91.694	1,141,000
2022-05-26	118.00	122.50	114.00	114.50	92.501	1,422,000
2022-05-25	120.50	122.00	116.50	117.00	94.521	1,716,000
2022-05-24	113.00	124.00	112.00	123.00	99.368	3,143,000
2022-05-23	119.50	120.00	115.00	116.00	93.713	336,140
2022-05-20	116.50	119.50	116.00	119.00	96.137	296,097
2022-05-19	116.00	116.50	113.50	116.50	94.117	119,244
2022-05-18	114.50	118.50	114.50	117.50	94.925	283,041
2022-05-17	113.00	114.00	112.00	113.50	91.694	145,487

← NewerPage 18 of 21 · 1,216 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.