AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.750	30.800	30.550	30.800	30.723	21,142
2022-11-02	30.000	31.700	30.000	31.200	31.122	128,100
2022-11-01	30.000	30.750	29.500	30.200	30.125	79,099
2022-10-31	29.550	30.500	29.550	29.650	29.576	52,229
2022-10-28	30.250	30.250	29.400	29.550	29.477	26,229
2022-10-27	30.500	30.750	29.950	30.550	30.474	58,000
2022-10-26	29.300	30.150	29.300	29.750	29.676	50,100
2022-10-25	29.250	29.750	28.950	29.300	29.227	44,407
2022-10-24	29.800	30.150	29.500	29.550	29.477	70,459
2022-10-21	29.650	29.750	29.050	29.050	28.978	85,180
2022-10-20	29.850	30.250	29.350	29.850	29.776	43,072
2022-10-19	30.300	31.150	30.300	30.600	30.524	65,005
2022-10-18	30.300	30.500	29.250	30.400	30.324	83,459
2022-10-17	29.500	29.800	28.150	29.800	29.726	153,000
2022-10-14	29.900	31.250	29.900	30.250	30.175	116,010
2022-10-13	31.950	32.000	29.500	29.500	29.427	243,050
2022-10-12	31.850	32.300	31.800	31.950	31.871	70,558
2022-10-11	33.000	33.000	31.000	32.050	31.970	215,368
2022-10-07	33.600	34.000	32.950	33.000	32.918	88,100
2022-10-06	33.350	34.500	33.350	34.050	33.965	17,122
2022-10-05	34.600	35.250	34.200	34.200	34.115	93,000
2022-10-04	34.500	35.000	34.000	34.150	34.065	109,000
2022-10-03	33.000	34.000	33.000	33.600	33.516	68,005
2022-09-30	32.150	33.850	32.150	33.850	33.766	216,000
2022-09-29	33.200	34.000	32.900	33.250	33.167	86,000
2022-09-28	34.800	35.050	32.500	32.500	32.419	322,824
2022-09-27	34.650	35.500	34.650	34.700	34.614	149,988
2022-09-26	35.550	37.000	34.500	34.650	34.564	213,300
2022-09-23	36.500	37.700	36.200	36.400	36.310	75,000
2022-09-22	36.500	36.500	35.600	36.500	36.409	111,853
2022-09-21	37.000	37.500	36.500	36.500	36.409	81,143
2022-09-20	37.000	37.750	36.800	36.800	36.709	108,215
2022-09-19	38.400	38.400	36.500	36.500	36.409	129,234
2022-09-16	38.550	39.200	38.400	38.400	38.305	124,000
2022-09-15	39.300	40.150	39.300	39.300	39.202	115,000
2022-09-14	39.100	39.400	39.000	39.300	39.202	160,000
2022-09-13	39.800	41.000	39.800	40.350	40.250	167,229
2022-09-12	38.300	39.800	38.300	39.250	39.152	130,231
2022-09-08	38.500	38.950	38.450	38.750	38.654	56,030
2022-09-07	38.550	38.850	37.950	38.250	38.155	125,688
2022-09-06	39.500	40.100	38.500	38.550	38.454	156,069
2022-09-05	41.400	41.400	39.000	39.000	38.903	262,073
2022-09-02	41.600	41.600	40.550	41.400	41.297	143,771
2022-09-01	41.150	41.750	40.900	40.900	40.798	188,000
2022-08-31	41.000	41.850	40.600	41.550	41.447	206,541
2022-08-30	40.450	42.350	40.450	40.950	40.848	283,042
2022-08-29	41.000	41.800	40.100	40.350	40.250	340,068
2022-08-26	44.400	44.400	42.600	42.600	42.494	390,278
2022-08-25	44.100	45.100	44.000	44.050	43.941	358,681
2022-08-24	43.450	45.350	43.200	43.800	43.691	681,121
2022-08-23	43.900	43.900	43.050	43.250	43.143	478,720
2022-08-22	44.800	46.650	44.100	44.900	44.788	2,658,000
2022-08-19	39.800	42.900	39.550	42.900	42.793	1,566,298
2022-08-18	39.600	39.600	38.750	39.000	38.903	126,406
2022-08-17	41.350	42.750	39.500	39.550	39.452	1,295,582
2022-08-16	37.500	41.250	37.500	41.250	41.147	689,845
2022-08-15	36.300	37.750	36.100	37.500	37.407	284,249
2022-08-12	36.000	36.850	36.000	36.300	36.210	88,454
2022-08-11	37.100	37.100	35.900	36.000	35.911	171,295
2022-08-10	36.100	37.000	36.100	36.900	36.808	32,377

← NewerPage 17 of 21 · 1,216 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.