AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.550	50.000	49.550	49.800	49.800	101,016
2024-01-25	50.000	50.100	49.800	50.000	50.000	140,090
2024-01-24	50.000	50.600	50.000	50.100	50.100	100,000
2024-01-23	50.900	50.900	49.600	50.000	50.000	163,000
2024-01-22	49.850	51.200	49.850	50.300	50.300	151,312
2024-01-19	50.200	50.400	49.800	49.850	49.850	226,500
2024-01-18	50.400	50.900	49.500	50.100	50.100	175,000
2024-01-17	52.300	52.700	50.400	50.400	50.400	376,186
2024-01-16	52.300	52.700	51.800	52.200	52.200	193,000
2024-01-15	52.100	52.100	52.100	52.100	52.100	0
2024-01-12	52.900	52.900	51.800	52.100	52.100	153,606
2024-01-11	52.500	54.100	52.300	52.400	52.400	506,927
2024-01-10	50.800	51.200	50.000	51.200	51.200	338,229
2024-01-09	52.600	52.600	50.800	50.800	50.800	487,260
2024-01-08	54.200	54.800	52.600	52.600	52.600	487,503
2024-01-05	54.900	54.900	53.300	54.200	54.200	427,000
2024-01-04	53.500	55.100	53.000	54.200	54.200	459,642
2024-01-03	52.500	55.300	52.500	53.500	53.500	961,334
2024-01-02	51.900	52.200	51.300	52.200	52.200	137,606
2023-12-29	51.800	52.100	51.500	51.900	51.900	56,688
2023-12-28	53.300	53.300	51.700	51.800	51.800	157,295
2023-12-27	52.000	53.500	51.800	52.800	52.800	271,857
2023-12-26	51.100	51.700	51.100	51.700	51.700	57,000
2023-12-25	51.500	51.700	51.200	51.200	51.200	82,221
2023-12-22	52.000	52.300	51.400	51.500	51.500	228,231
2023-12-21	51.300	52.400	51.200	51.900	51.900	168,000
2023-12-20	52.700	53.000	52.000	52.000	52.000	112,229
2023-12-19	52.600	52.800	52.000	52.800	52.800	146,475
2023-12-18	53.500	53.900	52.500	52.600	52.600	231,270
2023-12-15	53.100	54.500	52.800	53.900	53.900	366,989
2023-12-14	54.000	54.000	52.400	53.400	53.400	542,000
2023-12-13	53.000	54.400	51.000	53.500	53.500	732,473
2023-12-12	56.400	56.700	52.500	52.800	52.800	1,563,918
2023-12-11	49.000	53.600	49.000	53.200	53.200	990,787
2023-12-08	49.150	49.250	48.350	48.850	48.850	186,000
2023-12-07	49.400	49.600	48.750	49.000	49.000	118,229
2023-12-06	49.950	50.300	49.400	49.400	49.400	102,918
2023-12-05	49.850	50.200	49.200	49.900	49.900	122,000
2023-12-04	50.000	50.800	49.500	49.850	49.850	233,000
2023-12-01	49.000	50.000	48.900	49.900	49.900	118,541
2023-11-30	49.600	49.600	48.800	49.000	49.000	61,000
2023-11-29	49.200	49.500	48.500	48.650	48.650	102,086
2023-11-28	49.200	50.000	48.850	49.050	49.050	100,070
2023-11-27	50.200	50.600	49.200	49.200	49.200	117,000
2023-11-24	49.750	49.750	49.000	49.050	49.050	81,000
2023-11-23	50.000	50.600	49.600	49.700	49.700	103,788
2023-11-22	50.000	50.300	49.500	49.600	49.600	97,001
2023-11-21	50.100	50.600	49.600	49.700	49.700	113,065
2023-11-20	50.300	50.400	49.750	50.000	50.000	98,116
2023-11-17	49.550	51.900	49.550	50.200	50.200	294,237
2023-11-16	49.500	49.600	49.050	49.450	49.450	82,000
2023-11-15	49.550	50.500	49.000	49.200	49.200	163,000
2023-11-14	46.950	49.800	46.950	49.550	49.550	243,285
2023-11-13	49.500	49.500	45.050	46.350	46.350	779,087
2023-11-10	50.400	50.800	49.700	49.900	49.900	48,000
2023-11-09	51.300	51.300	49.800	50.600	50.600	86,000
2023-11-08	49.950	50.800	49.500	50.700	50.700	153,000
2023-11-07	50.000	51.200	50.000	50.000	50.000	66,320
2023-11-06	48.700	50.600	48.700	50.600	50.600	121,247
2023-11-03	49.000	49.550	48.650	48.650	48.650	103,204

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.1400 TWD
2022-08-03	0.0700 TWD
2021-09-15	0.3689 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.