AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	53.600	55.100	53.600	54.900	54.764	227,295
2023-05-09	59.300	59.300	54.100	54.600	54.464	862,258
2023-05-08	62.300	62.300	59.300	59.300	59.153	209,265
2023-05-05	59.300	60.800	59.000	60.400	60.250	200,025
2023-05-04	58.800	59.400	58.500	59.200	59.053	117,010
2023-05-03	60.000	60.000	58.000	58.800	58.654	188,489
2023-05-02	59.000	61.400	59.000	60.000	59.851	185,514
2023-04-28	60.000	61.000	59.300	59.300	59.153	231,647
2023-04-27	59.000	60.000	58.300	59.100	58.953	88,612
2023-04-26	57.900	60.000	57.400	59.100	58.953	385,259
2023-04-25	60.800	61.400	57.500	57.900	57.756	576,277
2023-04-24	60.000	60.900	59.200	60.800	60.649	299,147
2023-04-21	62.900	64.800	60.200	60.300	60.150	950,939
2023-04-20	62.400	66.000	62.400	62.500	62.345	1,641,688
2023-04-19	62.000	63.800	60.100	62.400	62.245	1,478,606
2023-04-18	56.300	61.600	56.300	61.600	61.447	2,184,386
2023-04-17	55.800	56.300	55.400	56.000	55.861	128,681
2023-04-14	55.500	56.500	55.500	55.900	55.761	250,036
2023-04-13	56.000	56.500	55.300	55.400	55.262	278,030
2023-04-12	56.500	56.900	55.700	56.000	55.861	271,343
2023-04-11	56.500	57.000	55.700	56.900	56.759	285,844
2023-04-10	56.100	56.700	55.200	56.400	56.260	236,703
2023-04-07	56.500	56.500	55.300	55.600	55.462	161,000
2023-04-06	55.200	56.800	55.200	56.100	55.961	286,810
2023-03-31	56.800	56.800	55.000	55.200	55.063	224,200
2023-03-30	55.800	56.200	54.900	56.000	55.861	221,999
2023-03-29	54.300	55.200	54.300	54.800	54.664	257,514
2023-03-28	56.500	56.800	54.200	54.300	54.165	348,001
2023-03-27	56.300	57.800	55.200	55.900	55.761	448,374
2023-03-24	53.800	55.800	53.800	55.300	55.163	555,229
2023-03-23	54.100	54.100	52.300	53.500	53.367	292,190
2023-03-22	53.000	54.400	52.800	54.200	54.065	581,384
2023-03-21	51.200	53.500	50.600	52.600	52.469	324,684
2023-03-20	51.300	52.000	50.800	51.200	51.073	202,229
2023-03-17	51.100	51.700	50.600	51.300	51.172	159,229
2023-03-16	50.300	52.000	50.200	50.700	50.574	228,802
2023-03-15	51.700	52.100	51.000	51.000	50.873	270,147
2023-03-14	51.000	52.000	50.700	50.700	50.574	405,589
2023-03-13	51.800	51.800	49.800	51.000	50.873	832,115
2023-03-10	54.600	54.700	51.900	53.200	53.068	945,070
2023-03-09	50.300	55.100	50.300	54.700	54.564	1,444,201
2023-03-08	48.800	50.300	48.000	50.200	50.075	754,917
2023-03-07	45.850	49.200	45.850	48.800	48.679	771,458
2023-03-06	44.700	45.950	44.700	45.950	45.836	316,893
2023-03-03	44.450	44.800	44.350	44.700	44.589	172,229
2023-03-02	43.400	44.300	43.400	44.200	44.090	207,620
2023-03-01	43.150	43.450	43.000	43.400	43.292	83,006
2023-02-24	44.000	44.500	43.100	43.500	43.392	150,034
2023-02-23	43.500	44.200	43.300	43.900	43.791	140,818
2023-02-22	44.350	44.350	43.300	43.450	43.342	194,541
2023-02-21	44.600	44.600	44.300	44.500	44.389	169,360
2023-02-20	44.000	44.800	43.400	44.450	44.340	308,229
2023-02-17	42.600	43.100	42.600	43.050	42.943	43,296
2023-02-16	42.450	43.150	42.450	42.500	42.394	91,065
2023-02-15	42.600	42.800	42.200	42.450	42.344	181,379
2023-02-14	43.900	44.000	42.500	42.600	42.494	198,000
2023-02-13	43.650	44.050	43.150	43.500	43.392	155,259
2023-02-10	42.900	43.800	42.700	43.650	43.542	280,072
2023-02-09	42.400	43.700	42.400	42.800	42.694	218,827
2023-02-08	41.000	42.600	41.000	42.400	42.295	280,500

← NewerPage 15 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.