AMPAK Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 116.00 | 123.50 | 114.00 | 123.50 | 114.62 | 1,533,000 |
| 2024-10-30 | 122.00 | 122.00 | 118.00 | 118.00 | 109.52 | 1,003,000 |
| 2024-10-29 | 119.00 | 125.50 | 118.00 | 120.00 | 111.38 | 1,962,000 |
| 2024-10-28 | 128.00 | 128.00 | 118.00 | 121.50 | 112.77 | 3,664,000 |
| 2024-10-25 | 140.50 | 140.50 | 126.50 | 129.50 | 120.19 | 4,780,000 |
| 2024-10-24 | 157.00 | 157.00 | 140.50 | 140.50 | 130.40 | 2,385,000 |
| 2024-10-23 | 156.50 | 157.50 | 155.50 | 156.00 | 144.79 | 423,000 |
| 2024-10-22 | 155.00 | 158.00 | 154.50 | 156.50 | 145.25 | 711,000 |
| 2024-10-21 | 150.50 | 155.50 | 150.00 | 154.00 | 142.93 | 1,407,000 |
| 2024-10-18 | 162.50 | 163.00 | 153.00 | 153.00 | 142.00 | 5,030,000 |
| 2024-10-17 | 161.50 | 166.00 | 160.00 | 161.50 | 149.89 | 7,240,000 |
| 2024-10-16 | 166.50 | 169.50 | 154.00 | 158.00 | 146.64 | 10,455,000 |
| 2024-10-15 | 185.50 | 185.50 | 168.00 | 168.00 | 155.93 | 8,171,000 |
| 2024-10-14 | 205.00 | 205.00 | 186.50 | 186.50 | 173.10 | 6,454,000 |
| 2024-10-11 | 215.50 | 219.00 | 204.00 | 207.00 | 192.12 | 3,750,000 |
| 2024-10-09 | 213.00 | 218.00 | 207.00 | 217.50 | 201.87 | 2,945,000 |
| 2024-10-08 | 209.00 | 216.00 | 202.00 | 210.00 | 194.91 | 3,046,000 |
| 2024-10-07 | 214.50 | 216.00 | 207.00 | 207.00 | 192.12 | 1,951,000 |
| 2024-10-04 | 216.50 | 216.50 | 206.50 | 210.00 | 194.91 | 2,518,000 |
| 2024-10-01 | 205.00 | 218.50 | 199.50 | 215.50 | 200.01 | 7,194,000 |
| 2024-09-30 | 214.00 | 220.00 | 203.00 | 205.00 | 190.27 | 4,815,000 |
| 2024-09-27 | 229.00 | 230.50 | 209.50 | 212.00 | 196.76 | 7,333,000 |
| 2024-09-26 | 236.50 | 241.50 | 227.50 | 229.00 | 212.54 | 5,326,000 |
| 2024-09-25 | 245.00 | 245.00 | 230.50 | 233.00 | 216.25 | 10,416,000 |
| 2024-09-24 | 217.00 | 236.50 | 217.00 | 236.50 | 219.50 | 10,020,000 |
| 2024-09-23 | 217.00 | 222.00 | 205.50 | 215.00 | 199.55 | 3,714,000 |
| 2024-09-20 | 225.00 | 229.50 | 214.50 | 216.00 | 200.48 | 3,647,000 |
| 2024-09-19 | 219.00 | 233.50 | 213.00 | 222.50 | 206.51 | 6,411,000 |
| 2024-09-18 | 223.00 | 230.00 | 214.00 | 214.50 | 199.08 | 6,880,000 |
| 2024-09-16 | 217.00 | 227.50 | 210.00 | 218.50 | 202.80 | 12,103,000 |
| 2024-09-13 | 194.00 | 210.50 | 191.50 | 210.50 | 195.37 | 9,132,000 |
| 2024-09-12 | 179.00 | 191.50 | 176.00 | 191.50 | 177.74 | 4,290,000 |
| 2024-09-11 | 180.00 | 181.00 | 174.00 | 174.50 | 161.96 | 868,000 |
| 2024-09-10 | 181.50 | 182.50 | 172.00 | 180.50 | 167.53 | 1,711,000 |
| 2024-09-09 | 175.00 | 181.50 | 174.50 | 180.50 | 167.53 | 1,146,000 |
| 2024-09-06 | 177.00 | 182.50 | 172.50 | 178.50 | 165.67 | 2,257,000 |
| 2024-09-05 | 179.00 | 182.00 | 174.50 | 175.50 | 162.89 | 1,827,000 |
| 2024-09-04 | 181.00 | 190.00 | 176.00 | 176.00 | 163.35 | 6,053,000 |
| 2024-09-03 | 197.50 | 198.00 | 190.50 | 195.50 | 181.45 | 4,160,000 |
| 2024-09-02 | 183.00 | 198.50 | 183.00 | 197.00 | 182.84 | 8,963,000 |
| 2024-08-30 | 187.00 | 187.00 | 180.00 | 180.50 | 167.53 | 1,539,000 |
| 2024-08-29 | 174.00 | 188.00 | 174.00 | 184.50 | 171.24 | 2,993,000 |
| 2024-08-28 | 178.00 | 180.50 | 175.50 | 177.00 | 164.28 | 1,019,000 |
| 2024-08-27 | 166.00 | 182.00 | 166.00 | 180.00 | 167.06 | 3,857,000 |
| 2024-08-26 | 175.00 | 176.00 | 166.00 | 166.00 | 154.07 | 1,144,000 |
| 2024-08-23 | 170.00 | 174.50 | 169.00 | 174.00 | 161.49 | 855,000 |
| 2024-08-22 | 177.00 | 179.00 | 170.00 | 171.00 | 158.71 | 1,120,000 |
| 2024-08-21 | 181.50 | 183.00 | 174.00 | 175.00 | 162.42 | 2,439,000 |
| 2024-08-20 | 176.00 | 186.50 | 174.00 | 178.00 | 165.21 | 3,228,000 |
| 2024-08-19 | 182.00 | 182.00 | 172.00 | 172.00 | 159.64 | 1,169,000 |
| 2024-08-16 | 175.50 | 185.00 | 174.00 | 177.50 | 164.74 | 3,426,000 |
| 2024-08-15 | 173.00 | 175.50 | 170.00 | 171.50 | 159.17 | 1,587,000 |
| 2024-08-14 | 168.00 | 175.00 | 168.00 | 175.00 | 162.42 | 2,443,000 |
| 2024-08-13 | 166.50 | 167.50 | 163.00 | 165.50 | 153.61 | 582,000 |
| 2024-08-12 | 169.00 | 170.00 | 163.50 | 166.00 | 154.07 | 830,000 |
| 2024-08-09 | 174.50 | 175.00 | 165.00 | 165.00 | 153.14 | 2,871,000 |
| 2024-08-08 | 162.00 | 173.00 | 161.50 | 169.00 | 156.85 | 2,465,000 |
| 2024-08-07 | 154.50 | 169.00 | 153.50 | 165.00 | 153.14 | 3,081,000 |
| 2024-08-06 | 157.50 | 160.50 | 138.50 | 154.00 | 142.93 | 4,936,000 |
| 2024-08-05 | 159.00 | 161.00 | 153.00 | 153.00 | 142.00 | 3,502,000 |
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.