AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	49.200	49.250	48.400	48.850	48.850	48,050
2023-11-01	49.050	49.100	48.200	48.400	48.400	75,000
2023-10-31	49.600	50.800	48.900	48.950	48.950	128,070
2023-10-30	50.200	50.700	49.550	49.600	49.600	56,130
2023-10-27	50.100	50.900	50.100	50.200	50.200	37,000
2023-10-26	49.750	50.900	49.600	50.000	50.000	121,000
2023-10-25	49.650	51.000	49.650	50.300	50.300	71,535
2023-10-24	50.100	50.100	48.850	49.450	49.450	47,176
2023-10-23	48.550	49.400	48.550	48.800	48.800	87,000
2023-10-20	49.000	49.300	48.050	48.550	48.550	139,000
2023-10-19	48.100	49.500	48.100	48.800	48.800	62,116
2023-10-18	50.600	51.400	48.900	48.900	48.900	345,030
2023-10-17	52.800	52.800	51.000	51.100	51.100	60,000
2023-10-16	51.800	51.800	51.100	51.300	51.300	77,000
2023-10-13	53.100	53.100	51.600	51.700	51.700	161,141
2023-10-12	53.400	53.400	52.300	53.200	53.200	69,207
2023-10-11	54.400	54.400	51.900	52.000	52.000	271,195
2023-10-06	53.000	54.400	52.800	53.800	53.800	205,918
2023-10-05	52.500	53.700	52.500	53.100	53.100	59,000
2023-10-04	53.500	53.500	52.500	52.900	52.900	144,041
2023-10-03	53.000	54.700	52.500	53.500	53.500	454,000
2023-10-02	51.800	52.900	51.100	52.600	52.600	322,147
2023-09-28	50.400	51.700	50.200	50.400	50.400	99,230
2023-09-27	50.000	50.300	49.800	49.900	49.900	87,000
2023-09-26	50.000	51.300	50.000	50.400	50.400	94,000
2023-09-25	49.000	51.000	49.000	51.000	51.000	163,011
2023-09-22	49.000	50.000	48.600	49.000	49.000	132,459
2023-09-21	56.400	56.400	46.200	49.300	49.300	520,184
2023-09-20	50.900	51.300	50.500	51.300	51.300	93,040
2023-09-19	52.000	52.000	50.400	50.700	50.700	169,000
2023-09-18	51.900	53.400	51.000	51.500	51.500	139,000
2023-09-15	52.500	52.800	51.500	52.000	52.000	121,688
2023-09-14	51.600	52.800	51.600	51.800	51.800	250,000
2023-09-13	50.100	51.300	49.700	51.100	51.100	70,000
2023-09-12	51.400	51.400	49.650	50.300	50.300	155,459
2023-09-11	52.400	52.400	49.050	50.400	50.400	384,000
2023-09-08	54.000	54.000	52.300	52.300	52.300	145,918
2023-09-07	54.600	54.600	53.100	53.100	53.100	224,041
2023-09-06	52.000	55.900	52.000	55.000	55.000	365,473
2023-09-05	51.800	53.500	51.100	52.300	52.300	255,187
2023-09-04	55.000	55.000	51.800	51.800	51.800	559,986
2023-09-01	51.700	56.300	50.900	55.000	55.000	907,117
2023-08-31	49.400	51.700	49.400	51.700	51.700	258,560
2023-08-30	50.000	50.900	49.600	49.600	49.600	131,442
2023-08-29	49.100	50.500	48.500	50.000	50.000	205,000
2023-08-28	47.750	48.900	47.500	48.200	48.200	206,189
2023-08-25	47.000	48.600	46.500	47.700	47.700	528,030
2023-08-24	50.500	50.500	49.850	50.200	50.200	86,040
2023-08-23	49.450	50.300	49.250	49.400	49.400	231,291
2023-08-22	49.500	50.000	49.300	49.450	49.450	83,100
2023-08-21	50.700	50.700	49.450	49.450	49.450	91,603
2023-08-18	50.400	50.700	49.050	49.050	49.050	160,250
2023-08-17	49.000	51.100	48.550	50.100	50.100	238,918
2023-08-16	49.000	49.250	48.100	49.000	49.000	272,026
2023-08-15	50.000	50.300	49.250	49.250	49.250	216,315
2023-08-14	50.800	50.800	49.050	49.600	49.600	294,057
2023-08-11	51.400	52.800	50.200	50.500	50.500	305,229
2023-08-10	52.100	52.200	50.000	50.700	50.700	511,757
2023-08-09	52.600	52.600	51.000	51.800	51.800	436,653
2023-08-08	54.200	54.200	52.100	52.300	52.300	551,000

← NewerPage 13 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.