AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.850	37.100	36.300	36.800	36.709	44,490
2022-08-08	36.650	36.900	36.000	36.650	36.559	42,328
2022-08-05	35.900	36.800	35.900	36.500	36.409	55,688
2022-08-04	36.100	36.200	34.650	35.900	35.811	78,000
2022-08-03	34.950	35.800	34.900	35.500	35.412	68,860
2022-08-02	36.350	36.450	35.500	35.500	35.342	98,229
2022-08-01	36.300	37.150	36.300	36.350	36.188	57,086
2022-07-29	35.800	36.700	35.700	36.300	36.138	116,000
2022-07-28	36.650	36.650	35.450	35.600	35.442	85,077
2022-07-27	35.750	36.800	35.250	35.850	35.690	142,459
2022-07-26	37.550	37.550	35.750	35.750	35.591	178,030
2022-07-25	37.850	38.300	37.700	37.750	37.582	63,000
2022-07-22	39.700	39.700	38.400	38.400	38.229	106,000
2022-07-21	38.200	39.500	38.050	39.500	39.324	123,150
2022-07-20	38.400	39.100	38.050	38.050	37.881	160,071
2022-07-19	38.000	38.400	37.750	37.950	37.781	133,147
2022-07-18	35.950	38.000	35.950	37.800	37.632	269,093
2022-07-15	36.950	36.950	35.650	36.050	35.889	86,331
2022-07-14	36.100	36.850	35.750	36.200	36.039	130,000
2022-07-13	35.800	37.050	35.800	36.100	35.939	133,000
2022-07-12	36.050	36.050	35.300	35.400	35.242	110,147
2022-07-11	37.000	37.400	36.350	36.800	36.636	83,000
2022-07-08	36.800	38.250	36.700	37.200	37.034	149,000
2022-07-07	35.400	37.850	35.300	36.700	36.537	184,771
2022-07-06	36.900	36.900	35.000	35.200	35.043	134,150
2022-07-05	36.700	37.700	35.550	36.900	36.736	117,229
2022-07-04	34.900	37.800	34.800	35.950	35.790	180,758
2022-07-01	36.550	37.500	34.600	34.800	34.645	232,244
2022-06-30	38.200	38.450	35.500	36.550	36.387	304,500
2022-06-29	38.100	39.000	38.100	38.450	38.279	123,000
2022-06-28	40.150	40.250	39.000	39.300	39.125	49,000
2022-06-27	39.400	40.800	39.400	40.500	40.320	189,058
2022-06-24	38.300	40.500	38.300	39.400	39.225	169,530
2022-06-23	39.600	39.600	37.550	38.000	37.831	185,000
2022-06-22	41.400	41.400	38.000	38.300	38.129	256,983
2022-06-21	39.500	40.750	39.100	40.300	40.121	405,219
2022-06-20	41.250	41.450	38.800	38.800	38.627	381,490
2022-06-17	41.500	42.600	41.000	41.250	41.066	203,000
2022-06-16	44.800	45.150	42.300	42.800	42.609	218,000
2022-06-15	44.100	44.700	43.600	43.800	43.605	112,860
2022-06-14	43.900	44.550	42.650	43.400	43.207	251,000
2022-06-13	46.500	46.500	44.500	44.500	44.302	303,312
2022-06-10	47.300	47.300	46.800	47.100	46.890	90,210
2022-06-09	47.300	47.600	47.300	47.550	47.338	61,200
2022-06-08	47.400	48.750	47.400	47.500	47.289	208,200
2022-06-07	47.500	48.000	47.100	47.400	47.189	157,303
2022-06-06	47.400	47.900	47.100	47.500	47.289	271,000
2022-06-02	49.550	49.550	47.200	47.750	47.537	968,771
2022-06-01	45.050	49.750	44.650	49.750	49.528	1,342,541
2022-05-31	43.600	45.250	42.800	45.250	45.049	1,014,096
2022-05-30	43.600	43.600	43.050	43.400	43.207	126,229
2022-05-27	43.500	43.850	42.650	42.900	42.709	102,100
2022-05-26	44.650	45.050	43.050	43.050	42.858	251,045
2022-05-25	42.200	47.300	42.200	44.550	44.352	938,078
2022-05-24	44.300	44.750	43.000	43.000	42.809	204,000
2022-05-23	44.050	45.100	43.300	44.300	44.103	165,229
2022-05-20	44.000	44.400	43.450	43.800	43.605	101,000
2022-05-19	44.000	44.250	42.600	43.600	43.406	129,000
2022-05-18	45.000	45.950	44.200	44.200	44.003	178,964
2022-05-17	44.300	45.750	44.050	44.800	44.601	160,509

← NewerPage 18 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.