AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	55.500	55.600	53.000	53.300	53.300	889,021
2023-08-04	56.000	57.000	55.400	56.300	56.300	421,464
2023-08-02	56.400	57.500	55.300	55.900	55.761	536,394
2023-08-01	56.900	56.900	55.300	55.900	55.761	281,606
2023-07-31	56.800	57.600	55.600	56.100	55.961	338,689
2023-07-28	56.800	57.300	56.000	56.400	56.260	328,121
2023-07-27	57.200	59.800	56.800	56.800	56.659	430,688
2023-07-26	57.300	57.300	55.500	55.800	55.661	285,741
2023-07-25	57.000	57.500	55.500	56.700	56.559	351,529
2023-07-24	56.800	56.800	54.800	55.800	55.661	622,459
2023-07-21	57.600	57.600	56.100	56.800	56.659	407,000
2023-07-20	56.400	59.000	56.400	57.900	57.756	527,229
2023-07-19	60.500	60.800	56.000	56.300	56.160	2,242,320
2023-07-18	61.700	62.400	59.200	60.500	60.350	881,917
2023-07-17	64.000	64.600	61.200	61.200	61.048	1,378,356
2023-07-14	64.000	64.800	63.300	64.400	64.240	308,000
2023-07-13	63.700	65.200	63.700	63.900	63.741	643,312
2023-07-12	63.400	64.600	63.000	63.800	63.641	357,150
2023-07-11	62.800	64.800	62.000	63.400	63.242	455,249
2023-07-10	62.300	64.600	61.500	63.300	63.143	519,594
2023-07-07	62.800	63.400	60.800	62.300	62.145	1,004,459
2023-07-06	64.200	65.700	62.500	62.800	62.644	898,276
2023-07-05	65.000	66.700	63.500	64.200	64.040	1,332,146
2023-07-04	69.600	70.000	65.000	65.000	64.838	1,545,078
2023-07-03	69.700	70.100	69.100	69.400	69.227	615,242
2023-06-30	72.100	73.100	69.700	70.000	69.826	1,369,068
2023-06-29	68.000	73.500	68.000	71.800	71.622	2,497,917
2023-06-28	67.200	69.000	66.900	67.400	67.232	639,159
2023-06-27	67.500	68.400	66.700	66.700	66.534	716,295
2023-06-26	70.000	70.000	67.400	67.900	67.731	1,036,200
2023-06-21	72.200	72.900	69.800	70.100	69.926	1,866,610
2023-06-20	75.500	76.100	71.900	72.300	72.120	1,189,115
2023-06-19	78.000	79.000	72.500	74.400	74.215	2,327,759
2023-06-16	81.800	81.800	72.700	79.000	78.804	10,276,680
2023-06-15	72.000	76.700	70.500	76.700	76.509	3,969,903
2023-06-14	70.000	71.000	66.300	69.800	69.626	2,391,185
2023-06-13	73.600	73.600	68.000	68.600	68.429	2,401,567
2023-06-12	72.000	74.700	70.300	72.000	71.821	2,729,862
2023-06-09	73.000	74.500	71.000	73.800	73.617	4,340,736
2023-06-08	66.700	72.500	65.000	70.000	69.826	5,714,385
2023-06-07	62.600	67.000	62.000	66.700	66.534	4,497,161
2023-06-06	55.900	61.000	55.100	61.000	60.848	1,185,496
2023-06-05	56.300	56.700	55.500	55.500	55.362	136,182
2023-06-02	56.200	56.200	55.500	55.900	55.761	81,687
2023-06-01	55.300	56.200	55.300	55.900	55.761	66,049
2023-05-31	55.500	56.000	55.000	55.100	54.963	54,055
2023-05-30	55.800	55.800	54.700	55.400	55.262	77,100
2023-05-29	53.600	56.600	53.600	55.500	55.362	164,000
2023-05-26	54.400	54.400	53.600	53.900	53.766	99,000
2023-05-25	54.600	54.900	54.000	54.400	54.265	96,173
2023-05-24	55.700	55.700	54.700	55.200	55.063	47,000
2023-05-23	55.400	56.400	54.500	55.700	55.562	104,000
2023-05-22	55.400	55.400	54.100	54.500	54.365	122,002
2023-05-19	56.400	57.500	55.100	55.400	55.262	148,580
2023-05-18	55.300	57.200	55.300	56.400	56.260	251,104
2023-05-17	54.700	55.900	54.000	55.100	54.963	156,061
2023-05-16	53.800	56.100	53.800	54.700	54.564	224,747
2023-05-15	53.400	53.800	51.200	53.700	53.567	263,016
2023-05-12	53.700	54.400	53.000	53.400	53.267	148,000
2023-05-11	55.600	57.000	53.000	53.700	53.567	284,219

← NewerPage 14 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.