AMPAK Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	141.00	145.50	140.00	142.00	114.72	469,518
2022-02-14	137.00	145.00	134.50	141.50	114.31	802,830
2022-02-11	134.00	137.00	131.50	136.00	109.87	180,336
2022-02-10	139.50	139.50	132.50	135.00	109.06	358,041
2022-02-09	128.00	136.50	128.00	136.00	109.87	704,500
2022-02-08	127.00	129.50	126.00	127.50	103.00	246,419
2022-02-07	124.00	132.00	122.00	128.00	103.41	397,737
2022-01-26	128.50	131.00	118.50	123.50	99.772	635,836
2022-01-25	117.50	132.00	116.00	127.50	103.00	1,198,112
2022-01-24	110.00	117.00	109.50	116.50	94.117	373,668
2022-01-21	115.00	115.00	108.00	110.50	89.270	325,005
2022-01-20	115.00	115.50	112.50	114.50	92.501	53,632
2022-01-19	115.00	116.50	112.00	113.50	91.694	105,387
2022-01-18	116.50	118.00	115.00	116.50	94.117	116,825
2022-01-17	112.50	116.50	112.50	116.50	94.117	92,830
2022-01-14	113.00	113.00	110.50	112.50	90.886	154,220
2022-01-13	116.00	116.50	112.50	114.00	92.097	181,908
2022-01-12	116.00	118.50	114.50	117.00	94.521	163,396
2022-01-11	118.00	119.50	116.00	116.50	94.117	232,721
2022-01-10	114.50	118.50	114.50	118.00	95.329	354,811
2022-01-07	114.50	116.00	112.00	114.50	92.501	162,081
2022-01-06	116.00	116.00	110.50	113.00	91.290	362,492
2022-01-05	117.50	119.00	116.00	117.50	94.925	186,471
2022-01-04	119.50	120.00	117.00	118.00	95.329	264,754
2022-01-03	119.50	121.00	118.50	119.50	96.541	316,441
2021-12-30	119.50	120.00	117.00	119.50	96.541	307,442
2021-12-29	115.50	119.50	115.50	119.50	96.541	414,643
2021-12-28	116.00	117.00	114.50	115.50	93.309	118,550
2021-12-27	116.50	119.50	115.00	115.50	93.309	217,222
2021-12-24	118.00	120.50	113.50	115.50	93.309	252,464
2021-12-23	114.00	117.50	113.50	116.50	94.117	269,691
2021-12-22	111.50	116.00	110.50	114.00	92.097	261,053
2021-12-21	110.00	112.00	109.50	111.00	89.674	108,438
2021-12-20	113.00	113.00	109.50	110.50	89.270	106,281
2021-12-17	111.00	115.00	110.50	112.50	90.886	285,973
2021-12-16	108.50	111.50	105.50	110.00	88.866	262,599
2021-12-15	100.50	107.00	100.50	106.50	86.038	179,930
2021-12-14	106.00	106.00	99.800	101.00	81.595	416,137
2021-12-13	110.50	111.00	105.00	107.00	86.442	211,875
2021-12-10	109.50	113.00	108.00	110.50	89.270	379,718
2021-12-09	106.50	112.00	106.50	107.50	86.846	436,719
2021-12-08	104.00	108.00	104.00	105.50	85.231	277,405
2021-12-07	100.50	105.50	100.00	103.50	83.615	395,574
2021-12-06	99.700	103.50	97.500	99.300	80.222	359,375
2021-12-03	96.900	103.50	96.900	102.00	82.403	596,752
2021-12-02	92.500	96.900	92.500	96.900	78.283	350,439
2021-12-01	92.000	92.700	90.000	92.700	74.890	184,444
2021-11-30	93.000	93.900	91.000	92.200	74.486	95,593
2021-11-29	93.100	93.100	91.000	92.400	74.647	96,980
2021-11-26	90.500	93.400	90.500	93.200	75.294	251,277
2021-11-25	90.200	90.500	89.700	90.000	72.709	16,984
2021-11-24	90.400	90.500	89.900	90.200	72.870	63,658
2021-11-23	92.100	92.100	90.000	90.500	73.112	96,433
2021-11-22	90.000	94.200	89.600	92.200	74.486	158,230
2021-11-19	90.300	90.400	89.500	90.000	72.709	65,240
2021-11-18	90.900	91.000	89.500	89.500	72.305	68,676
2021-11-17	93.100	93.200	90.000	90.100	72.789	82,530
2021-11-16	93.300	94.800	92.000	93.200	75.294	110,055
2021-11-15	89.800	94.000	89.000	93.500	75.536	262,886
2021-11-12	89.600	90.000	89.000	89.500	72.305	30,544

← NewerPage 20 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.