AMPAK Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 113.00 | 114.50 | 111.50 | 113.00 | 91.290 | 147,368 |
| 2022-05-13 | 112.00 | 115.50 | 111.00 | 112.50 | 90.886 | 258,165 |
| 2022-05-12 | 116.00 | 117.50 | 111.00 | 112.00 | 90.482 | 202,309 |
| 2022-05-11 | 112.50 | 119.00 | 112.00 | 117.50 | 94.925 | 382,431 |
| 2022-05-10 | 113.00 | 114.00 | 108.50 | 112.00 | 90.482 | 473,983 |
| 2022-05-09 | 120.00 | 120.00 | 111.00 | 111.00 | 89.674 | 412,964 |
| 2022-05-06 | 124.00 | 124.00 | 119.00 | 122.00 | 98.560 | 155,629 |
| 2022-05-05 | 124.50 | 125.50 | 123.50 | 125.00 | 100.98 | 184,441 |
| 2022-05-04 | 124.00 | 125.00 | 119.50 | 123.50 | 99.772 | 605,836 |
| 2022-05-03 | 131.00 | 131.50 | 124.00 | 125.00 | 100.98 | 669,206 |
| 2022-04-29 | 134.50 | 137.00 | 128.50 | 131.50 | 106.24 | 250,577 |
| 2022-04-28 | 134.00 | 134.00 | 131.50 | 133.00 | 107.45 | 104,194 |
| 2022-04-27 | 134.00 | 134.50 | 129.50 | 132.50 | 107.04 | 181,622 |
| 2022-04-26 | 135.50 | 138.00 | 135.00 | 136.00 | 109.87 | 137,489 |
| 2022-04-25 | 137.00 | 137.00 | 132.50 | 134.50 | 108.66 | 187,878 |
| 2022-04-22 | 139.00 | 140.00 | 136.00 | 138.50 | 111.89 | 169,527 |
| 2022-04-21 | 127.50 | 139.50 | 127.50 | 139.50 | 112.70 | 399,356 |
| 2022-04-20 | 126.50 | 129.50 | 126.00 | 128.00 | 103.41 | 139,733 |
| 2022-04-19 | 125.50 | 130.00 | 125.50 | 126.00 | 101.79 | 192,888 |
| 2022-04-18 | 132.50 | 133.00 | 121.50 | 124.50 | 100.58 | 490,501 |
| 2022-04-15 | 137.00 | 138.00 | 129.00 | 129.50 | 104.62 | 394,685 |
| 2022-04-14 | 139.50 | 139.50 | 136.50 | 138.00 | 111.49 | 124,219 |
| 2022-04-13 | 136.00 | 137.00 | 134.00 | 137.00 | 110.68 | 101,168 |
| 2022-04-12 | 137.50 | 137.50 | 134.00 | 136.00 | 109.87 | 221,510 |
| 2022-04-11 | 139.50 | 140.50 | 136.00 | 137.00 | 110.68 | 233,520 |
| 2022-04-08 | 139.50 | 141.00 | 138.00 | 138.50 | 111.89 | 168,272 |
| 2022-04-07 | 140.00 | 142.50 | 139.50 | 141.00 | 113.91 | 286,289 |
| 2022-04-06 | 140.00 | 140.00 | 138.00 | 140.00 | 113.10 | 119,578 |
| 2022-04-01 | 139.50 | 140.50 | 138.50 | 140.00 | 113.10 | 92,979 |
| 2022-03-31 | 140.50 | 141.50 | 139.50 | 139.50 | 112.70 | 76,841 |
| 2022-03-30 | 142.00 | 142.00 | 138.50 | 139.50 | 112.70 | 214,807 |
| 2022-03-29 | 142.50 | 143.00 | 140.50 | 141.50 | 114.31 | 127,831 |
| 2022-03-28 | 143.00 | 144.00 | 140.00 | 142.50 | 115.12 | 149,942 |
| 2022-03-25 | 143.50 | 144.50 | 143.00 | 144.00 | 116.33 | 243,443 |
| 2022-03-24 | 143.00 | 143.50 | 142.50 | 143.00 | 115.53 | 94,413 |
| 2022-03-23 | 143.00 | 144.00 | 142.50 | 143.50 | 115.93 | 151,081 |
| 2022-03-22 | 143.50 | 143.50 | 140.00 | 143.00 | 115.53 | 116,297 |
| 2022-03-21 | 143.50 | 144.50 | 142.00 | 143.50 | 115.93 | 192,394 |
| 2022-03-18 | 144.00 | 144.00 | 140.00 | 140.50 | 113.51 | 134,438 |
| 2022-03-17 | 143.00 | 145.50 | 141.00 | 142.50 | 115.12 | 193,025 |
| 2022-03-16 | 138.00 | 141.50 | 138.00 | 140.00 | 113.10 | 174,962 |
| 2022-03-15 | 140.00 | 141.00 | 137.00 | 138.00 | 111.49 | 189,483 |
| 2022-03-14 | 141.00 | 145.00 | 140.00 | 141.50 | 114.31 | 178,975 |
| 2022-03-11 | 143.50 | 143.50 | 139.50 | 141.00 | 113.91 | 143,042 |
| 2022-03-10 | 140.00 | 146.00 | 140.00 | 143.00 | 115.53 | 350,874 |
| 2022-03-09 | 136.00 | 141.50 | 135.50 | 138.50 | 111.89 | 166,624 |
| 2022-03-08 | 138.00 | 139.50 | 134.50 | 136.00 | 109.87 | 358,568 |
| 2022-03-07 | 145.00 | 145.00 | 135.00 | 140.00 | 113.10 | 369,014 |
| 2022-03-04 | 148.00 | 148.00 | 145.00 | 146.00 | 117.95 | 214,365 |
| 2022-03-03 | 148.00 | 151.00 | 148.00 | 148.00 | 119.57 | 267,654 |
| 2022-03-02 | 143.50 | 147.50 | 143.50 | 147.00 | 118.76 | 245,939 |
| 2022-03-01 | 143.00 | 145.50 | 142.00 | 144.50 | 116.74 | 180,277 |
| 2022-02-25 | 140.00 | 144.00 | 137.00 | 142.00 | 114.72 | 326,871 |
| 2022-02-24 | 144.00 | 146.50 | 137.50 | 139.50 | 112.70 | 484,683 |
| 2022-02-23 | 136.50 | 148.50 | 136.50 | 143.50 | 115.93 | 498,100 |
| 2022-02-22 | 140.00 | 140.00 | 132.00 | 136.50 | 110.27 | 497,660 |
| 2022-02-21 | 145.00 | 145.00 | 135.50 | 140.00 | 113.10 | 543,931 |
| 2022-02-18 | 147.00 | 147.50 | 141.50 | 143.50 | 115.93 | 777,287 |
| 2022-02-17 | 150.50 | 158.00 | 145.00 | 148.00 | 119.57 | 950,039 |
| 2022-02-16 | 145.00 | 148.50 | 142.50 | 147.50 | 119.16 | 505,074 |
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.