AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	41.000	42.600	41.000	42.400	42.295	280,500
2023-02-07	40.200	41.200	40.200	41.000	40.898	291,650
2023-02-06	40.000	40.950	40.000	40.600	40.499	108,312
2023-02-03	40.900	41.800	40.200	40.550	40.449	289,376
2023-02-02	40.000	41.000	40.000	40.850	40.748	303,014
2023-02-01	39.400	40.150	39.400	39.750	39.651	180,500
2023-01-31	38.500	39.500	38.500	39.450	39.352	142,147
2023-01-30	37.500	38.650	37.500	38.500	38.404	162,459
2023-01-17	36.700	37.250	36.700	36.900	36.808	57,864
2023-01-16	36.900	36.950	36.400	36.700	36.609	70,000
2023-01-13	38.200	38.200	36.500	36.550	36.459	74,000
2023-01-12	38.100	38.500	37.100	37.200	37.108	118,000
2023-01-11	37.600	37.600	37.000	37.300	37.207	84,355
2023-01-10	38.000	38.200	37.650	37.750	37.656	86,407
2023-01-09	37.050	37.950	37.050	37.400	37.307	106,100
2023-01-06	36.750	37.400	36.750	37.050	36.958	66,081
2023-01-05	36.850	36.900	36.500	36.750	36.659	25,001
2023-01-04	36.000	36.800	36.000	36.500	36.409	35,000
2023-01-03	36.500	36.500	35.800	35.950	35.861	38,300
2022-12-30	35.900	36.300	35.900	35.950	35.861	46,022
2022-12-29	35.700	36.400	35.650	35.900	35.811	34,000
2022-12-28	36.700	36.700	36.150	36.150	36.060	35,000
2022-12-27	36.000	36.650	36.000	36.250	36.160	72,412
2022-12-26	36.050	36.650	36.000	36.150	36.060	42,387
2022-12-23	35.150	37.250	35.150	36.050	35.960	49,377
2022-12-22	36.000	37.400	36.000	36.050	35.960	76,000
2022-12-21	35.900	36.000	35.800	35.900	35.811	23,000
2022-12-20	36.500	36.900	35.550	35.800	35.711	94,000
2022-12-19	36.100	36.350	36.100	36.300	36.210	35,278
2022-12-16	36.500	37.100	36.500	36.800	36.709	44,782
2022-12-15	37.600	38.100	37.600	37.700	37.606	75,229
2022-12-14	36.150	38.250	36.150	37.700	37.606	201,065
2022-12-13	36.500	36.600	36.000	36.000	35.911	111,000
2022-12-12	37.000	37.500	36.500	36.500	36.409	135,172
2022-12-09	38.650	39.400	37.250	37.650	37.556	177,541
2022-12-08	39.150	39.150	38.500	38.550	38.454	126,238
2022-12-07	39.100	40.400	38.500	39.150	39.053	253,229
2022-12-06	39.500	39.950	38.550	39.100	39.003	268,434
2022-12-05	37.200	40.500	37.200	39.050	38.953	723,130
2022-12-02	37.600	37.900	37.000	37.050	36.958	135,229
2022-12-01	36.650	38.500	36.300	37.850	37.756	275,229
2022-11-30	36.650	37.250	36.100	36.100	36.010	207,688
2022-11-29	37.100	37.300	36.350	36.650	36.559	209,374
2022-11-28	35.350	37.800	35.150	37.400	37.307	529,505
2022-11-25	33.700	36.500	33.600	35.400	35.312	453,229
2022-11-24	33.300	33.550	33.300	33.500	33.417	46,459
2022-11-23	33.650	33.950	33.250	33.250	33.167	99,638
2022-11-22	33.800	34.250	33.300	33.600	33.516	156,150
2022-11-21	34.300	34.500	33.050	33.800	33.716	487,002
2022-11-18	31.300	34.000	31.100	34.000	33.916	646,773
2022-11-17	31.100	31.100	30.800	30.950	30.873	64,147
2022-11-16	31.500	31.800	30.900	31.000	30.923	92,975
2022-11-15	31.000	31.600	30.500	31.250	31.172	76,110
2022-11-14	31.200	32.000	31.000	31.600	31.521	84,584
2022-11-11	32.100	32.500	31.100	31.150	31.073	106,657
2022-11-10	31.550	31.850	31.050	31.200	31.122	27,228
2022-11-09	32.000	33.500	31.650	31.900	31.821	133,839
2022-11-08	31.300	32.000	31.300	31.750	31.671	61,329
2022-11-07	31.050	31.500	31.050	31.300	31.222	35,000
2022-11-04	30.500	31.000	30.500	30.950	30.873	32,000

← NewerPage 16 of 21 · 1,221 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.